CSOP NASDAQ-100 Index Daily (2x) Leveraged Product: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 07266  2020-05-15    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-04 0 32.04 31.84 32.04 31.80 32.04 60,400 1,925,598 31.881 32.04 31.84 32.04 31.80 32.04 60,400 31.881 -3.84%
2026-02-03 0 33.32 33.00 33.32 33.00 33.32 95,800 3,174,200 33.134 33.32 33.00 33.32 33.00 33.32 95,800 33.134 5.44%
2026-02-02 0 31.60 31.50 34.00 31.24 32.52 263,400 8,337,002 31.652 31.60 31.50 34.00 31.24 32.52 263,400 31.651 -2.83%
2026-01-30 0 32.52 32.64 33.20 32.52 33.00 112,700 3,686,010 32.706 32.52 32.64 33.20 32.52 33.00 112,700 32.706 -3.96%
2026-01-29 0 33.86 33.86 33.90 33.48 34.00 57,500 1,938,062 33.705 33.86 33.86 33.90 33.48 34.00 57,500 33.705 -0.41%
2026-01-28 0 34.00 33.66 34.04 33.70 34.06 138,700 4,692,732 33.834 34.00 33.66 34.04 33.70 34.06 138,700 33.834 2.04%
2026-01-27 0 33.32 33.32 33.50 32.98 33.32 151,100 5,006,596 33.134 33.32 33.32 33.50 32.98 33.32 151,100 33.134 2.71%
2026-01-26 0 32.44 32.34 33.30 32.20 32.44 42,400 1,368,918 32.286 32.44 32.34 33.30 32.20 32.44 42,400 32.286 -0.06%
2026-01-23 0 32.46 32.36 32.70 32.38 32.52 93,600 3,036,912 32.446 32.46 32.36 32.70 32.38 32.52 93,600 32.446 1.00%
2026-01-22 0 32.14 32.18 32.26 31.96 32.22 123,200 3,961,230 32.153 32.14 32.18 32.26 31.96 32.22 123,200 32.153 2.75%
2026-01-21 0 31.28 31.20 33.30 31.18 31.44 123,800 3,868,572 31.249 31.28 31.20 33.30 31.18 31.44 123,800 31.249 -0.51%
2026-01-20 0 31.44 29.20 31.58 31.40 31.82 87,200 2,744,128 31.469 31.44 29.20 31.58 31.40 31.82 87,200 31.469 -0.57%
2026-01-19 0 31.62 31.50 31.98 31.58 31.80 71,500 2,267,110 31.708 31.62 31.50 31.98 31.58 31.80 71,500 31.708 -3.71%
2026-01-16 0 32.84 32.50 32.90 32.62 32.84 9,600 314,670 32.778 32.84 32.50 32.90 32.62 32.84 9,600 32.778 1.05%
2026-01-15 0 32.50 32.22 33.50 32.20 32.56 167,700 5,419,526 32.317 32.50 32.22 33.50 32.20 32.56 167,700 32.317 -1.22%
2026-01-14 0 32.90 32.84 33.08 32.86 33.08 90,400 2,981,510 32.981 32.90 32.84 33.08 32.86 33.08 90,400 32.981 -0.54%
2026-01-13 0 33.08 32.56 33.10 32.92 33.10 71,400 2,356,690 33.007 33.08 32.56 33.10 32.92 33.10 71,400 33.007 2.04%
2026-01-09 0 32.42 32.38 32.46 32.34 32.50 22,500 730,164 32.452 32.42 32.38 32.46 32.34 32.50 22,500 32.452 -0.61%
2026-01-08 0 32.62 29.20 32.80 32.42 32.80 133,200 4,348,248 32.645 32.62 29.20 32.80 32.42 32.80 133,200 32.645 -0.06%
2026-01-07 0 32.64 32.60 32.78 32.52 32.80 70,900 2,317,432 32.686 32.64 32.60 32.78 32.52 32.80 70,900 32.686 0.99%
2026-01-06 0 32.32 32.20 32.34 32.18 32.42 94,600 3,057,220 32.317 32.32 32.20 32.34 32.18 32.42 94,600 32.317 1.19%
2026-01-05 0 31.94 31.88 32.30 31.88 32.02 49,500 1,582,254 31.965 31.94 31.88 32.30 31.88 32.02 49,500 31.965 -0.87%
2025-12-31 0 32.22 32.22 32.26 32.22 32.44 1,700 54,836 32.257 32.22 32.22 32.26 32.22 32.44 1,700 32.256 -0.68%
2025-12-30 0 32.44 30.84 33.00 32.40 32.54 47,300 1,536,370 32.481 32.44 30.84 33.00 32.40 32.54 47,300 32.481 -0.67%
2025-12-29 0 32.66 30.00 32.70 32.62 32.82 147,400 4,830,700 32.773 32.66 30.00 32.70 32.62 32.82 147,400 32.773 -0.12%
2025-12-24 0 32.70 32.48 32.90 32.64 32.74 49,100 1,604,732 32.683 32.70 32.48 32.90 32.64 32.74 49,100 32.683 0.99%
2025-12-23 0 32.38 32.32 32.38 32.32 32.52 50,600 1,639,712 32.405 32.38 32.32 32.38 32.32 32.52 50,600 32.405 -0.31%
2025-12-22 0 32.48 32.44 32.80 32.38 32.48 101,100 3,279,300 32.436 32.48 32.44 32.80 32.38 32.48 101,100 32.436 2.92%
2025-12-19 0 31.56 31.56 32.30 31.28 31.64 48,400 1,522,686 31.461 31.56 31.56 32.30 31.28 31.64 48,400 31.460 2.40%
2025-12-18 0 30.82 30.80 31.68 30.56 31.50 66,500 2,043,548 30.730 30.82 30.80 31.68 30.56 31.50 66,500 30.730 -3.02%
2025-12-17 0 31.78 31.78 33.00 31.52 31.80 62,200 1,968,304 31.645 31.78 31.78 33.00 31.52 31.80 62,200 31.645 2.32%
2025-12-16 0 31.06 31.04 31.26 30.98 31.38 209,500 6,508,568 31.067 31.06 31.04 31.26 30.98 31.38 209,500 31.067 -2.88%
2025-12-15 0 31.98 30.36 32.02 31.98 32.10 74,500 2,386,298 32.031 31.98 30.36 32.02 31.98 32.10 74,500 32.031 -3.38%
2025-12-12 0 33.10 32.00 33.10 33.04 33.16 23,800 788,828 33.144 33.10 32.00 33.10 33.04 33.16 23,800 33.144 1.10%
2025-12-11 0 32.74 32.00 36.00 32.38 33.10 248,700 8,116,946 32.638 32.74 32.00 36.00 32.38 33.10 248,700 32.637 -1.44%
2025-12-10 0 33.22 33.18 33.24 33.00 33.22 29,300 970,974 33.139 33.22 33.18 33.24 33.00 33.22 29,300 33.139 0.30%
2025-12-09 0 33.12 30.58 33.22 33.00 33.36 155,300 5,140,594 33.101 33.12 30.58 33.22 33.00 33.36 155,300 33.101 -0.90%
2025-12-08 0 33.42 33.42 33.80 33.30 33.46 55,306 1,847,149 33.399 33.42 33.42 33.80 33.30 33.46 55,306 33.399 0.60%
2025-12-05 0 33.22 33.22 33.80 33.08 33.24 17,600 584,082 33.187 33.22 33.22 33.80 33.08 33.24 17,600 33.186 0.48%
2025-12-04 0 33.06 33.04 33.20 32.98 33.08 45,100 1,489,480 33.026 33.06 33.04 33.20 32.98 33.08 45,100 33.026 0.06%
2025-12-03 0 33.04 33.02 33.20 32.80 33.14 72,600 2,400,412 33.064 33.04 33.02 33.20 32.80 33.14 72,600 33.064 2.04%
2025-12-02 0 32.38 32.22 32.38 32.28 32.50 38,800 1,256,682 32.389 32.38 32.22 32.38 32.28 32.50 38,800 32.389 0.87%
2025-12-01 0 32.10 32.06 32.50 31.90 32.28 58,120 1,866,623 32.117 32.10 32.06 32.50 31.90 32.28 58,120 32.117 -1.23%
2025-11-28 0 32.50 32.22 32.50 32.20 32.52 13,600 439,044 32.283 32.50 32.22 32.50 32.20 32.52 13,600 32.283 0.93%
2025-11-27 0 32.20 32.12 32.50 32.12 32.20 66,700 2,146,056 32.175 32.20 32.12 32.50 32.12 32.20 66,700 32.175 0.81%
2025-11-26 0 31.94 31.20 31.96 31.70 31.96 25,900 825,014 31.854 31.94 31.20 31.96 31.70 31.96 25,900 31.854 2.50%
2025-11-25 0 31.16 31.10 31.22 31.10 31.26 199,620 6,226,366 31.191 31.16 31.10 31.22 31.10 31.26 199,620 31.191 3.04%
2025-11-24 0 30.24 30.04 30.30 30.04 30.30 259,600 7,819,790 30.123 30.24 30.04 30.30 30.04 30.30 259,600 30.122 3.63%
2025-11-21 0 29.18 29.30 31.78 29.14 30.66 597,100 17,543,090 29.381 29.18 29.30 31.78 29.14 30.66 597,100 29.380 -8.24%
2025-11-20 0 31.80 31.78 31.88 31.76 31.96 210,000 6,689,940 31.857 31.80 31.78 31.88 31.76 31.96 210,000 31.857 4.26%
2025-11-19 0 30.50 30.26 33.02 30.16 30.60 817,400 24,875,748 30.433 30.50 30.26 33.02 30.16 30.60 817,400 30.433 -0.59%
2025-11-18 0 30.68 30.68 32.00 30.48 31.80 257,300 7,907,134 30.731 30.68 30.68 32.00 30.48 31.80 257,300 30.731 -4.78%
2025-11-17 0 32.22 31.80 32.76 31.94 32.22 162,700 5,217,640 32.069 32.22 31.80 32.76 31.94 32.22 162,700 32.069 2.74%
2025-11-14 0 31.36 31.32 31.36 31.26 33.14 305,300 9,657,432 31.633 31.36 31.32 31.36 31.26 33.14 305,300 31.633 -5.37%
2025-11-13 0 33.14 33.00 33.16 33.04 33.24 138,100 4,577,464 33.146 33.14 33.00 33.16 33.04 33.24 138,100 33.146 -0.78%
2025-11-12 0 33.40 33.30 33.46 33.00 33.48 389,500 13,005,780 33.391 33.40 33.30 33.46 33.00 33.48 389,500 33.391 0.91%
2025-11-11 0 33.10 33.04 33.18 33.08 33.36 182,300 6,047,576 33.174 33.10 33.04 33.18 33.08 33.36 182,300 33.174 1.22%
2025-11-10 0 32.70 32.66 32.70 32.42 32.74 245,600 8,016,668 32.641 32.70 32.66 32.70 32.42 32.74 245,600 32.641 1.11%
2025-11-07 0 32.34 32.20 32.36 31.98 32.34 124,900 4,017,020 32.162 32.34 32.20 32.36 31.98 32.34 124,900 32.162 -2.30%
2025-11-06 0 33.10 33.00 33.16 33.06 33.30 144,500 4,792,840 33.168 33.10 33.00 33.16 33.06 33.30 144,500 33.168 1.22%
2025-11-05 0 32.70 32.60 - 32.18 32.84 276,700 8,963,946 32.396 32.70 32.60 - 32.18 32.84 276,700 32.396 -2.27%
2025-11-04 0 33.46 33.30 34.00 33.34 34.12 283,800 9,568,214 33.715 33.46 33.30 34.00 33.34 34.12 283,800 33.715 -1.82%
2025-11-03 0 34.08 34.00 34.08 34.08 34.52 29,900 1,022,794 34.207 34.08 34.00 34.08 34.08 34.52 29,900 34.207 -1.27%
2025-10-31 0 34.52 34.00 - 34.36 34.52 36,100 1,243,558 34.448 34.52 34.00 - 34.36 34.52 36,100 34.448 -0.52%
2025-10-30 0 34.70 34.10 35.00 34.50 35.00 115,500 4,005,624 34.681 34.70 34.10 35.00 34.50 35.00 115,500 34.681 2.48%
2025-10-28 0 33.86 33.84 33.90 33.86 33.94 71,200 2,412,840 33.888 33.86 33.84 33.90 33.86 33.94 71,200 33.888 1.20%
2025-10-27 0 33.46 34.00 - 33.00 33.50 136,200 4,554,374 33.439 33.46 34.00 - 33.00 33.50 136,200 33.439 3.53%
2025-10-24 0 32.32 32.32 32.42 32.20 32.42 90,200 2,915,686 32.325 32.32 32.32 32.42 32.20 32.42 90,200 32.325 2.02%
2025-10-23 0 31.68 31.52 33.00 31.66 31.74 13,400 424,896 31.709 31.68 31.52 33.00 31.66 31.74 13,400 31.709 -1.61%
2025-10-22 0 32.20 32.10 32.32 32.06 32.30 29,600 955,136 32.268 32.20 32.10 32.32 32.06 32.30 29,600 32.268 0.25%
2025-10-21 0 32.12 - 32.18 32.12 32.36 25,600 825,572 32.249 32.12 - 32.18 32.12 32.36 25,600 32.249 1.01%
2025-10-20 0 31.80 31.64 31.84 31.54 31.80 115,700 3,658,006 31.616 31.80 31.64 31.84 31.54 31.80 115,700 31.616 5.30%
2025-10-17 0 30.20 - 32.24 30.08 31.04 138,700 4,235,030 30.534 30.20 - 32.24 30.08 31.04 138,700 30.534 -4.49%
2025-10-16 0 31.62 31.60 32.48 31.26 31.64 162,400 5,096,398 31.382 31.62 31.60 32.48 31.26 31.64 162,400 31.382 1.22%
2025-10-15 0 31.24 31.10 32.60 30.98 31.30 164,600 5,124,722 31.134 31.24 31.10 32.60 30.98 31.30 164,600 31.134 2.16%
2025-10-14 0 30.58 30.32 31.56 30.54 31.54 1,031,600 31,751,542 30.779 30.58 30.32 31.56 30.54 31.54 1,031,600 30.779 -2.49%
2025-10-13 0 31.36 31.26 31.36 30.96 31.38 488,500 15,242,204 31.202 31.36 31.26 31.36 30.96 31.38 488,500 31.202 -3.09%
2025-10-10 0 32.36 32.30 32.54 32.32 32.44 49,100 1,589,152 32.366 32.36 32.30 32.54 32.32 32.44 49,100 32.366 -0.25%
2025-10-09 0 32.44 32.40 32.60 32.36 32.50 119,600 3,877,336 32.419 32.44 32.40 32.60 32.36 32.50 119,600 32.419 2.01%
2025-10-08 0 31.80 30.32 31.82 31.66 31.82 84,800 2,693,298 31.761 31.80 30.32 31.82 31.66 31.82 84,800 31.761 0.06%
2025-10-06 0 31.78 31.76 - 31.74 31.86 25,800 819,664 31.770 31.78 31.76 - 31.74 31.86 25,800 31.770 -0.81%
2025-10-03 0 32.04 32.02 32.16 31.96 32.04 12,300 393,452 31.988 32.04 32.02 32.16 31.96 32.04 12,300 31.988 0.88%
2025-10-02 0 31.76 31.72 31.90 31.64 31.76 77,200 2,448,770 31.720 31.76 31.72 31.90 31.64 31.76 77,200 31.720 2.39%
2025-09-30 0 31.02 30.32 31.06 31.00 31.20 38,400 1,195,734 31.139 31.02 30.32 31.06 31.00 31.20 38,400 31.139 -0.58%
2025-09-29 0 31.20 31.18 32.00 31.00 31.22 70,300 2,188,098 31.125 31.20 31.18 32.00 31.00 31.22 70,300 31.125 1.69%
2025-09-26 0 30.68 30.66 31.00 30.54 30.74 46,900 1,436,800 30.635 30.68 30.66 31.00 30.54 30.74 46,900 30.635 -0.78%
2025-09-25 0 30.92 30.94 31.04 30.84 31.06 73,500 2,281,312 31.038 30.92 30.94 31.04 30.84 31.06 73,500 31.038 -1.15%
2025-09-24 0 31.28 31.30 31.50 28.22 31.56 356,500 11,095,690 31.124 31.28 31.30 31.50 28.22 31.56 356,500 31.124 -0.89%
2025-09-23 0 31.56 28.00 31.60 31.52 31.58 77,800 2,455,380 31.560 31.56 28.00 31.60 31.52 31.58 77,800 31.560 1.81%
2025-09-22 0 31.00 30.78 31.30 30.94 31.30 63,900 1,983,962 31.048 31.00 30.78 31.30 30.94 31.30 63,900 31.048 0.71%
2025-09-19 0 30.78 28.00 31.30 30.76 30.92 36,300 1,119,458 30.839 30.78 28.00 31.30 30.76 30.92 36,300 30.839 0.07%
2025-09-18 0 30.76 30.52 30.80 30.56 30.76 48,100 1,473,966 30.644 30.76 30.52 30.80 30.56 30.76 48,100 30.644 1.05%
2025-09-17 0 30.44 30.44 30.50 30.36 30.50 145,900 4,436,176 30.406 30.44 30.44 30.50 30.36 30.50 145,900 30.406 -0.59%
2025-09-16 0 30.62 30.56 31.08 30.46 30.64 82,300 2,510,918 30.509 30.62 30.56 31.08 30.46 30.64 82,300 30.509 1.80%
2025-09-15 0 30.08 29.96 30.06 29.90 30.08 21,900 657,816 30.037 30.08 29.96 30.06 29.90 30.08 21,900 30.037 1.01%
2025-09-12 0 29.78 29.66 29.98 29.72 29.82 64,500 1,920,190 29.770 29.78 29.66 29.98 29.72 29.82 64,500 29.770 0.68%
2025-09-11 0 29.58 29.24 29.60 29.46 29.58 68,500 2,022,494 29.526 29.58 29.24 29.60 29.46 29.58 68,500 29.525 -0.20%
2025-09-10 0 29.64 29.66 29.78 29.50 29.64 17,900 529,196 29.564 29.64 29.66 29.78 29.50 29.64 17,900 29.564 0.68%
2025-09-09 0 29.44 29.00 29.44 29.28 29.48 36,800 1,080,300 29.356 29.44 29.00 29.44 29.28 29.48 36,800 29.356 0.82%
2025-09-08 0 29.20 29.00 29.24 29.14 29.26 88,600 2,585,962 29.187 29.20 29.00 29.24 29.14 29.26 88,600 29.187 -0.21%
2025-09-05 0 29.26 29.22 29.26 29.14 29.28 48,100 1,403,446 29.178 29.26 29.22 29.26 29.14 29.28 48,100 29.178 2.38%
2025-09-04 0 28.58 28.48 28.66 28.54 28.64 72,600 2,075,024 28.582 28.58 28.48 28.66 28.54 28.64 72,600 28.582 0.78%
2025-09-03 0 28.36 28.34 28.40 28.20 28.36 49,700 1,403,746 28.244 28.36 28.34 28.40 28.20 28.36 49,700 28.244 0.85%
2025-09-02 0 28.12 28.02 28.08 28.18 28.48 47,100 1,339,642 28.443 28.12 28.02 28.08 28.18 28.48 47,100 28.443 -1.19%
2025-09-01 0 28.46 28.42 28.60 28.26 28.68 104,500 2,969,034 28.412 28.46 28.42 28.60 28.26 28.68 104,500 28.412 -1.93%
2025-08-29 0 29.02 29.00 29.08 29.02 29.12 17,000 494,630 29.096 29.02 29.00 29.08 29.02 29.12 17,000 29.096 0.55%
2025-08-28 0 28.86 28.82 30.00 28.64 28.86 22,400 643,624 28.733 28.86 28.82 30.00 28.64 28.86 22,400 28.733 0.42%
2025-08-27 0 28.74 28.40 28.80 28.72 28.84 34,800 1,001,564 28.781 28.74 28.40 28.80 28.72 28.84 34,800 28.781 0.98%
2025-08-26 0 28.46 28.40 30.00 28.42 28.58 126,100 3,595,116 28.510 28.46 28.40 30.00 28.42 28.58 126,100 28.510 -0.91%
2025-08-25 0 28.72 28.72 28.80 28.66 28.78 128,700 3,696,612 28.723 28.72 28.72 28.80 28.66 28.78 128,700 28.723 2.94%
2025-08-22 0 27.90 27.88 28.08 27.66 28.00 123,800 3,442,574 27.808 27.90 27.88 28.08 27.66 28.00 123,800 27.808 -1.27%
2025-08-21 0 28.26 28.26 28.48 28.12 28.40 282,700 7,973,910 28.206 28.26 28.26 28.48 28.12 28.40 282,700 28.206 -0.56%
2025-08-20 0 28.42 28.32 28.62 28.22 28.66 90,500 2,562,660 28.317 28.42 28.32 28.62 28.22 28.66 90,500 28.317 -2.80%
2025-08-19 0 29.24 29.16 29.28 29.16 29.38 353,200 10,317,714 29.212 29.24 29.16 29.28 29.16 29.38 353,200 29.212 -0.68%
2025-08-18 0 29.44 29.28 30.00 29.38 29.66 41,500 1,226,030 29.543 29.44 29.28 30.00 29.38 29.66 41,500 29.543 -1.34%
2025-08-15 0 29.84 25.96 29.84 29.72 29.84 34,800 1,035,426 29.754 29.84 25.96 29.84 29.72 29.84 34,800 29.754 0.00%
2025-08-14 0 29.84 29.80 29.86 29.76 29.86 48,200 1,438,244 29.839 29.84 29.80 29.86 29.76 29.86 48,200 29.839 -0.53%
2025-08-13 0 30.00 29.96 30.00 29.84 30.00 53,800 1,607,886 29.886 30.00 29.96 30.00 29.84 30.00 53,800 29.886 2.67%
2025-08-12 0 29.22 28.70 29.80 29.00 29.22 90,800 2,642,750 29.105 29.22 28.70 29.80 29.00 29.22 90,800 29.105 -0.20%
2025-08-11 0 29.28 28.88 29.30 29.28 29.48 34,700 1,020,296 29.403 29.28 28.88 29.30 29.28 29.48 34,700 29.403 1.39%
2025-08-08 0 28.88 28.86 28.92 28.70 29.00 16,600 479,332 28.875 28.88 28.86 28.92 28.70 29.00 16,600 28.875 0.21%
2025-08-07 0 28.82 28.72 28.88 28.70 28.80 29,400 845,308 28.752 28.82 28.72 28.88 28.70 28.80 29,400 28.752 2.42%
2025-08-06 0 28.14 28.10 28.30 27.82 28.42 64,900 1,818,860 28.026 28.14 28.10 28.30 27.82 28.42 64,900 28.026 -0.99%
2025-08-05 0 28.42 28.00 31.00 28.40 28.56 142,700 4,063,514 28.476 28.42 28.00 31.00 28.40 28.56 142,700 28.476 2.75%
2025-08-04 0 27.66 27.60 31.00 27.50 27.72 185,900 5,131,076 27.601 27.66 27.60 31.00 27.50 27.72 185,900 27.601 -1.21%
2025-08-01 0 28.00 28.00 28.08 27.94 29.36 124,100 3,511,688 28.297 28.00 28.00 28.08 27.94 29.36 124,100 28.297 -5.41%
2025-07-31 0 29.60 29.58 29.70 29.44 29.62 25,100 741,298 29.534 29.60 29.58 29.70 29.44 29.62 25,100 29.534 2.71%
2025-07-30 0 28.82 28.70 28.88 28.72 28.82 143,200 4,118,572 28.761 28.82 28.70 28.88 28.72 28.82 143,200 28.761 -0.83%
2025-07-29 0 29.06 28.60 29.08 28.86 29.06 48,500 1,402,936 28.927 29.06 28.60 29.08 28.86 29.06 48,500 28.927 0.48%
2025-07-28 0 28.92 28.92 28.96 28.90 29.00 191,000 5,527,742 28.941 28.92 28.92 28.96 28.90 29.00 191,000 28.941 1.62%
2025-07-25 0 28.46 28.46 28.66 28.46 28.66 53,800 1,538,048 28.588 28.46 28.46 28.66 28.46 28.66 53,800 28.588 -0.07%
2025-07-24 0 28.48 28.48 28.58 28.32 28.60 54,800 1,562,794 28.518 28.48 28.48 28.58 28.32 28.60 54,800 28.518 0.92%
2025-07-23 0 28.22 28.24 28.32 28.18 28.26 29,100 821,112 28.217 28.22 28.24 28.32 28.18 28.26 29,100 28.217 -0.35%
2025-07-22 0 28.32 28.32 28.46 28.32 28.50 135,000 3,831,500 28.382 28.32 28.32 28.46 28.32 28.50 135,000 28.381 0.00%
2025-07-21 0 28.32 28.32 28.44 28.20 28.32 12,400 350,294 28.250 28.32 28.32 28.44 28.20 28.32 12,400 28.250 0.07%
2025-07-18 0 28.30 28.24 28.36 28.24 28.36 32,800 928,140 28.297 28.30 28.24 28.36 28.24 28.36 32,800 28.297 1.43%
2025-07-17 0 27.90 27.30 30.00 27.30 27.94 21,600 600,242 27.789 27.90 27.30 30.00 27.30 27.94 21,600 27.789 1.23%
2025-07-16 0 27.56 27.48 28.08 27.46 28.02 52,500 1,450,064 27.620 27.56 27.48 28.08 27.46 28.02 52,500 27.620 -1.64%
2025-07-15 0 28.02 28.02 28.04 27.62 28.04 58,400 1,628,706 27.889 28.02 28.02 28.04 27.62 28.04 58,400 27.889 2.49%
2025-07-14 0 27.34 27.18 27.80 27.16 27.34 57,200 1,559,576 27.265 27.34 27.18 27.80 27.16 27.34 57,200 27.265 -0.29%
2025-07-11 0 27.42 26.00 27.66 27.42 27.56 56,400 1,550,618 27.493 27.42 26.00 27.66 27.42 27.56 56,400 27.493 -0.87%
2025-07-10 0 27.66 27.58 27.72 27.60 27.66 30,000 829,294 27.643 27.66 27.58 27.72 27.60 27.66 30,000 27.643 0.95%
2025-07-09 0 27.40 - 27.46 27.28 27.40 19,100 521,930 27.326 27.40 - 27.46 27.28 27.40 19,100 27.326 -0.58%
2025-07-08 0 27.56 27.40 27.80 27.36 27.56 75,300 2,067,112 27.452 27.56 27.40 27.80 27.36 27.56 75,300 27.452 0.15%
2025-07-07 0 27.52 27.00 27.52 27.44 27.52 278,800 7,663,702 27.488 27.52 27.00 27.52 27.44 27.52 278,800 27.488 0.00%
2025-07-04 0 27.52 - 27.80 27.50 27.74 151,100 4,174,638 27.628 27.52 - 27.80 27.50 27.74 151,100 27.628 0.51%
2025-07-03 0 27.38 27.26 27.80 27.22 27.42 32,300 883,150 27.342 27.38 27.26 27.80 27.22 27.42 32,300 27.342 1.56%
2025-07-02 0 26.96 26.98 27.30 26.88 27.30 192,000 5,181,440 26.987 26.96 26.98 27.30 26.88 27.30 192,000 26.987 -1.25%
2025-06-30 0 27.30 27.26 27.36 27.20 27.38 254,200 6,937,964 27.293 27.30 27.26 27.36 27.20 27.38 254,200 27.293 1.11%
2025-06-27 0 27.00 27.00 27.10 26.84 27.06 279,400 7,521,424 26.920 27.00 27.00 27.10 26.84 27.06 279,400 26.920 1.66%
2025-06-26 0 26.56 26.40 26.86 26.36 26.58 225,100 5,966,550 26.506 26.56 26.40 26.86 26.36 26.58 225,100 26.506 0.99%
2025-06-25 0 26.30 23.18 26.34 26.22 26.34 262,200 6,893,388 26.291 26.30 23.18 26.34 26.22 26.34 262,200 26.291 1.15%
2025-06-24 0 26.00 26.02 26.80 25.82 26.16 215,100 5,600,422 26.036 26.00 26.02 26.80 25.82 26.16 215,100 26.036 3.67%
2025-06-23 0 25.08 24.80 25.60 24.70 25.10 61,300 1,524,080 24.863 25.08 24.80 25.60 24.70 25.10 61,300 24.863 -0.32%
2025-06-20 0 25.16 25.06 25.60 25.00 25.18 27,400 688,178 25.116 25.16 25.06 25.60 25.00 25.18 27,400 25.116 1.29%
2025-06-19 0 24.84 24.84 25.60 24.84 25.08 138,100 3,453,732 25.009 24.84 24.84 25.60 24.84 25.08 138,100 25.009 -2.05%
2025-06-18 0 25.36 25.28 25.44 25.26 25.40 34,200 866,346 25.332 25.36 25.28 25.44 25.26 25.40 34,200 25.332 -0.31%
2025-06-17 0 25.44 25.38 25.56 25.38 25.60 59,400 1,511,494 25.446 25.44 25.38 25.56 25.38 25.60 59,400 25.446 0.39%
2025-06-16 0 25.34 23.18 25.80 25.06 25.36 127,200 3,207,752 25.218 25.34 23.18 25.80 25.06 25.36 127,200 25.218 1.36%
2025-06-13 0 25.00 24.90 25.30 24.68 25.00 404,700 10,037,126 24.801 25.00 24.90 25.30 24.68 25.00 404,700 24.801 -1.26%
2025-06-12 0 25.32 25.28 26.00 25.30 25.50 139,900 3,555,136 25.412 25.32 25.28 26.00 25.30 25.50 139,900 25.412 -1.33%
2025-06-11 0 25.66 25.66 26.00 25.56 25.66 146,900 3,761,630 25.607 25.66 25.66 26.00 25.56 25.66 146,900 25.607 1.18%
2025-06-10 0 25.36 25.36 25.46 25.26 25.78 90,800 2,318,858 25.538 25.36 25.36 25.46 25.26 25.78 90,800 25.538 0.08%
2025-06-09 0 25.34 25.34 25.38 25.20 25.34 57,500 1,451,852 25.250 25.34 25.34 25.38 25.20 25.34 57,500 25.250 1.04%
2025-06-06 0 25.08 24.96 25.40 24.84 25.10 134,500 3,352,164 24.923 25.08 24.96 25.40 24.84 25.10 134,500 24.923 -1.34%
2025-06-05 0 25.42 25.34 25.44 25.20 25.48 87,100 2,212,344 25.400 25.42 25.34 25.44 25.20 25.48 87,100 25.400 0.87%
2025-06-04 0 25.20 25.08 25.88 25.04 25.20 48,700 1,223,554 25.124 25.20 25.08 25.88 25.04 25.20 48,700 25.124 2.69%
2025-06-03 0 24.54 23.80 24.64 24.40 24.68 21,400 526,536 24.605 24.54 23.80 24.64 24.40 24.68 21,400 24.604 2.08%
2025-06-02 0 24.04 24.00 24.02 24.00 24.18 82,800 1,995,422 24.099 24.04 24.00 24.02 24.00 24.18 82,800 24.099 -1.39%
2025-05-30 0 24.38 24.26 24.70 24.24 24.46 170,800 4,152,198 24.310 24.38 24.26 24.70 24.24 24.46 170,800 24.310 -4.09%
2025-05-29 0 25.42 25.44 25.60 25.04 25.42 160,400 4,060,366 25.314 25.42 25.44 25.60 25.04 25.42 160,400 25.314 3.67%
2025-05-28 0 24.52 24.00 24.54 24.50 24.72 74,100 1,819,610 24.556 24.52 24.00 24.54 24.50 24.72 74,100 24.556 0.91%
2025-05-27 0 24.30 24.22 24.30 23.92 24.34 149,900 3,619,102 24.143 24.30 24.22 24.30 23.92 24.34 149,900 24.143 0.66%
2025-05-26 0 24.14 24.10 24.34 23.92 24.14 171,700 4,133,318 24.073 24.14 24.10 24.34 23.92 24.14 171,700 24.073 0.58%
2025-05-23 0 24.00 23.20 24.18 23.74 24.00 31,900 763,184 23.924 24.00 23.20 24.18 23.74 24.00 31,900 23.924 0.25%
2025-05-22 0 23.94 23.90 24.10 23.84 24.00 117,500 2,808,318 23.901 23.94 23.90 24.10 23.84 24.00 117,500 23.901 -1.40%
2025-05-21 0 24.28 23.80 24.30 24.16 24.42 103,000 2,507,002 24.340 24.28 23.80 24.30 24.16 24.42 103,000 24.340 -1.06%
2025-05-20 0 24.54 24.24 24.58 24.24 24.58 63,700 1,559,630 24.484 24.54 24.24 24.58 24.24 24.58 63,700 24.484 2.59%
2025-05-19 0 23.92 23.20 24.02 23.88 24.16 706,100 16,951,372 24.007 23.92 23.20 24.02 23.88 24.16 706,100 24.007 -2.29%
2025-05-16 0 24.48 24.28 24.70 24.20 24.50 225,400 5,480,942 24.317 24.48 24.28 24.70 24.20 24.50 225,400 24.317 1.75%
2025-05-15 0 24.06 24.00 24.20 24.04 24.38 161,010 3,900,765 24.227 24.06 24.00 24.20 24.04 24.38 161,010 24.227 -0.25%
2025-05-14 0 24.12 24.12 24.16 23.74 24.26 443,300 10,670,646 24.071 24.12 24.12 24.16 23.74 24.26 443,300 24.071 4.42%
2025-05-13 0 23.10 23.02 23.10 23.06 23.18 522,300 12,078,486 23.126 23.10 23.02 23.10 23.06 23.18 522,300 23.126 0.35%
2025-05-12 0 23.02 23.08 23.14 22.34 23.28 750,610 17,184,805 22.895 23.02 23.08 23.14 22.34 23.28 750,610 22.894 6.18%
2025-05-09 0 21.68 21.60 22.00 21.54 21.74 135,500 2,925,080 21.587 21.68 21.60 22.00 21.54 21.74 135,500 21.587 0.37%
2025-05-08 0 21.60 21.64 22.00 21.38 21.64 249,400 5,382,612 21.582 21.60 21.64 22.00 21.38 21.64 249,400 21.582 1.60%
2025-05-07 0 21.26 21.22 21.26 21.12 21.30 366,400 7,766,378 21.196 21.26 21.22 21.26 21.12 21.30 366,400 21.196 1.33%
2025-05-06 0 20.98 21.00 21.14 20.98 21.18 390,400 8,221,494 21.059 20.98 21.00 21.14 20.98 21.18 390,400 21.059 -0.29%
2025-05-02 0 21.04 21.00 21.08 20.90 21.18 949,400 20,053,376 21.122 21.04 21.00 21.08 20.90 21.18 949,400 21.122 3.24%
2025-04-30 0 20.38 20.40 20.50 20.20 20.38 134,800 2,727,936 20.237 20.38 20.40 20.50 20.20 20.38 134,800 20.237 -0.29%
2025-04-29 0 20.44 17.40 20.50 20.14 20.50 141,700 2,882,760 20.344 20.44 17.40 20.50 20.14 20.50 141,700 20.344 1.49%
2025-04-28 0 20.14 20.02 20.14 19.97 20.22 278,300 5,580,138 20.051 20.14 20.02 20.14 19.97 20.22 278,300 20.051 0.60%
2025-04-25 0 20.02 20.02 20.10 19.93 20.16 911,100 18,251,600 20.033 20.02 20.02 20.10 19.93 20.16 911,100 20.032 7.98%
2025-04-24 0 18.54 18.55 18.78 18.51 18.87 714,500 13,387,149 18.736 18.54 18.55 18.78 18.51 18.87 714,500 18.736 -1.33%
2025-04-23 0 18.79 18.75 19.00 18.37 18.79 1,018,000 18,909,020 18.575 18.79 18.75 19.00 18.37 18.79 1,018,000 18.575 7.80%
2025-04-22 0 17.43 17.43 17.56 17.16 17.70 687,800 11,914,272 17.322 17.43 17.43 17.56 17.16 17.70 687,800 17.322 -5.58%
2025-04-17 0 18.46 18.46 18.84 18.15 18.50 605,100 11,118,567 18.375 18.46 18.46 18.84 18.15 18.50 605,100 18.375 1.10%
2025-04-16 0 18.26 18.26 18.32 18.23 18.68 888,000 16,458,199 18.534 18.26 18.26 18.32 18.23 18.68 888,000 18.534 -5.04%
2025-04-15 0 19.23 19.23 20.50 18.97 19.54 400,300 7,642,968 19.093 19.23 19.23 20.50 18.97 19.54 400,300 19.093 -1.59%
2025-04-14 0 19.54 19.54 19.68 19.14 19.54 775,400 14,942,876 19.271 19.54 19.54 19.68 19.14 19.54 775,400 19.271 6.25%
2025-04-11 0 18.39 18.49 18.77 17.78 18.80 1,645,700 30,026,070 18.245 18.39 18.49 18.77 17.78 18.80 1,645,700 18.245 -4.67%
2025-04-10 0 19.29 18.70 19.29 18.69 19.65 3,009,700 58,493,899 19.435 19.29 18.70 19.29 18.69 19.65 3,009,700 19.435 18.63%
2025-04-09 0 16.26 16.31 16.37 15.15 16.40 7,075,200 111,457,983 15.753 16.26 16.31 16.37 15.15 16.40 7,075,200 15.753 -6.07%
2025-04-08 0 17.31 17.30 17.40 16.07 17.34 2,148,100 36,928,029 17.191 17.31 17.30 17.40 16.07 17.34 2,148,100 17.191 16.17%
2025-04-07 0 14.90 14.79 14.90 14.60 17.00 2,377,940 36,219,146 15.231 14.90 14.79 14.90 14.60 17.00 2,377,940 15.231 -25.01%
2025-04-03 0 19.87 19.86 19.89 19.71 19.95 712,700 14,127,745 19.823 19.87 19.86 19.89 19.71 19.95 712,700 19.823 -4.38%
2025-04-02 0 20.78 20.40 20.94 20.74 20.96 106,600 2,225,314 20.875 20.78 20.40 20.94 20.74 20.96 106,600 20.875 1.46%
2025-04-01 0 20.48 20.46 20.60 20.30 20.64 253,000 5,187,420 20.504 20.48 20.46 20.60 20.30 20.64 253,000 20.504 1.39%
2025-03-31 0 20.20 20.20 20.30 20.06 20.50 245,200 4,940,438 20.149 20.20 20.20 20.30 20.06 20.50 245,200 20.149 -5.96%
2025-03-28 0 21.48 20.50 21.46 21.48 21.94 206,900 4,492,492 21.713 21.48 20.50 21.46 21.48 21.94 206,900 21.713 -2.10%
2025-03-27 0 21.94 21.92 23.50 21.86 22.08 182,800 4,019,918 21.991 21.94 21.92 23.50 21.86 22.08 182,800 21.991 -3.94%
2025-03-26 0 22.84 22.80 22.90 22.76 22.90 353,800 8,086,128 22.855 22.84 22.80 22.90 22.76 22.90 353,800 22.855 1.33%
2025-03-25 0 22.54 22.52 22.56 22.16 22.62 386,200 8,706,470 22.544 22.54 22.52 22.56 22.16 22.62 386,200 22.544 1.71%
2025-03-24 0 22.16 22.14 22.20 22.00 22.22 256,100 5,651,102 22.066 22.16 22.14 22.20 22.00 22.22 256,100 22.066 3.26%
2025-03-21 0 21.46 21.46 21.62 21.42 21.66 388,600 8,356,256 21.504 21.46 21.46 21.62 21.42 21.66 388,600 21.503 -1.92%
2025-03-20 0 21.88 21.86 21.90 21.84 21.98 345,700 7,576,694 21.917 21.88 21.86 21.90 21.84 21.98 345,700 21.917 3.80%
2025-03-19 0 21.08 21.08 21.28 21.08 21.32 525,200 11,172,614 21.273 21.08 21.08 21.28 21.08 21.32 525,200 21.273 -3.13%
2025-03-18 0 21.76 21.76 21.86 21.64 22.00 221,300 4,809,260 21.732 21.76 21.76 21.86 21.64 22.00 221,300 21.732 1.78%
2025-03-17 0 21.38 21.30 21.98 21.32 21.46 375,000 8,023,736 21.397 21.38 21.30 21.98 21.32 21.46 375,000 21.397 1.91%
2025-03-14 0 20.98 20.90 21.14 20.94 21.10 507,310 10,663,068 21.019 20.98 20.90 21.14 20.94 21.10 507,310 21.019 -0.38%
2025-03-13 0 21.06 21.02 21.18 21.00 21.50 609,000 12,947,050 21.260 21.06 21.02 21.18 21.00 21.50 609,000 21.260 -0.38%
2025-03-12 0 21.14 21.12 22.40 20.96 21.18 406,800 8,566,392 21.058 21.14 21.12 22.40 20.96 21.18 406,800 21.058 -0.19%
2025-03-11 0 21.18 21.18 21.30 20.60 21.20 583,610 12,243,758 20.979 21.18 21.18 21.30 20.60 21.20 583,610 20.979 -5.95%
2025-03-10 0 22.52 22.52 22.66 22.50 22.64 249,700 5,638,258 22.580 22.52 22.52 22.66 22.50 22.64 249,700 22.580 -0.79%
2025-03-07 0 22.70 22.68 22.80 22.00 22.80 275,300 6,252,784 22.713 22.70 22.68 22.80 22.00 22.80 275,300 22.713 -3.65%
2025-03-06 0 23.56 23.58 24.00 23.56 23.78 192,615 4,564,834 23.699 23.56 23.58 24.00 23.56 23.78 192,615 23.699 -0.08%
2025-03-05 0 23.58 23.54 - 23.34 23.60 553,200 12,999,258 23.498 23.58 23.54 - 23.34 23.60 553,200 23.498 0.68%
2025-03-04 0 23.42 23.42 27.08 23.40 23.62 388,700 9,130,894 23.491 23.42 23.42 27.08 23.40 23.62 388,700 23.491 -4.41%
2025-03-03 0 24.50 24.50 25.10 24.36 24.64 84,600 2,069,466 24.462 24.50 24.50 25.10 24.36 24.64 84,600 24.462 3.11%
2025-02-28 0 23.76 23.74 - 23.52 23.80 255,905 6,065,900 23.704 23.76 23.74 - 23.52 23.80 255,905 23.704 -6.01%
2025-02-27 0 25.28 25.28 26.28 24.98 25.36 87,700 2,209,062 25.189 25.28 25.28 26.28 24.98 25.36 87,700 25.189 0.00%
2025-02-26 0 25.28 25.26 - 25.08 25.30 190,200 4,787,574 25.171 25.28 25.26 - 25.08 25.30 190,200 25.171 -0.39%
2025-02-25 0 25.38 25.14 26.38 25.38 25.92 303,200 7,766,858 25.616 25.38 25.14 26.38 25.38 25.92 303,200 25.616 -3.86%
2025-02-24 0 26.40 26.30 27.38 26.34 26.48 73,710 1,947,962 26.427 26.40 26.30 27.38 26.34 26.48 73,710 26.427 -3.37%
2025-02-21 0 27.32 27.00 27.34 27.26 27.34 41,900 1,145,188 27.332 27.32 27.00 27.34 27.26 27.34 41,900 27.331 -0.15%
2025-02-20 0 27.36 27.36 27.44 27.36 27.46 113,600 3,114,654 27.418 27.36 27.36 27.44 27.36 27.46 113,600 27.418 -0.87%
2025-02-19 0 27.60 27.58 27.72 27.58 27.68 180,400 4,982,956 27.622 27.60 27.58 27.72 27.58 27.68 180,400 27.622 -0.58%
2025-02-18 0 27.76 27.58 27.62 27.58 27.76 57,100 1,579,676 27.665 27.76 27.58 27.62 27.58 27.76 57,100 27.665 0.36%
2025-02-17 0 27.66 27.00 27.66 27.60 27.70 82,000 2,267,096 27.648 27.66 27.00 27.66 27.60 27.70 82,000 27.648 1.02%
2025-02-14 0 27.38 27.32 27.88 27.32 27.42 282,100 7,715,696 27.351 27.38 27.32 27.88 27.32 27.42 282,100 27.351 2.55%
2025-02-13 0 26.70 26.54 26.92 26.70 26.84 200,500 5,367,564 26.771 26.70 26.54 26.92 26.70 26.84 200,500 26.771 0.53%
2025-02-12 0 26.56 26.52 26.66 26.50 26.64 28,300 752,424 26.587 26.56 26.52 26.66 26.50 26.64 28,300 26.587 0.45%
2025-02-11 0 26.44 26.02 26.56 26.46 26.56 12,400 329,170 26.546 26.44 26.02 26.56 26.46 26.56 12,400 26.546 0.53%
2025-02-10 0 26.30 26.28 - 26.24 26.36 131,200 3,445,452 26.261 26.30 26.28 - 26.24 26.36 131,200 26.261 -1.65%
2025-02-07 0 26.74 26.64 26.80 26.68 26.82 143,900 3,848,242 26.743 26.74 26.64 26.80 26.68 26.82 143,900 26.742 0.68%
2025-02-06 0 26.56 26.42 26.66 26.50 26.66 257,900 6,864,882 26.618 26.56 26.42 26.66 26.50 26.66 257,900 26.618 2.55%
2025-02-05 0 25.90 21.88 26.00 25.90 26.08 162,400 4,224,354 26.012 25.90 21.88 26.00 25.90 26.08 162,400 26.012 1.01%
2025-02-04 0 25.64 25.64 26.00 25.28 25.90 455,700 11,688,834 25.650 25.64 25.64 26.00 25.28 25.90 455,700 25.650 2.72%
2025-02-03 0 24.96 24.94 - 24.66 25.36 605,800 15,073,912 24.883 24.96 24.94 - 24.66 25.36 605,800 24.883 -1.58%
2025-01-28 0 25.36 25.36 25.46 24.50 25.44 288,100 7,290,820 25.307 25.36 25.36 25.46 24.50 25.44 288,100 25.307 0.00%
2025-01-27 0 25.36 25.30 26.00 25.36 26.08 642,200 16,567,342 25.798 25.36 25.30 26.00 25.36 26.08 642,200 25.798 -6.28%
2025-01-24 0 27.06 26.42 27.10 27.04 27.24 71,000 1,928,486 27.162 27.06 26.42 27.10 27.04 27.24 71,000 27.162 0.52%
2025-01-23 0 26.92 26.76 27.00 26.90 27.02 325,900 8,791,504 26.976 26.92 26.76 27.00 26.90 27.02 325,900 26.976 0.67%
2025-01-22 0 26.74 26.02 26.98 26.50 26.80 109,900 2,934,232 26.699 26.74 26.02 26.98 26.50 26.80 109,900 26.699 2.06%
2025-01-21 0 26.20 26.16 26.26 26.00 26.24 268,900 7,011,684 26.075 26.20 26.16 26.26 26.00 26.24 268,900 26.075 0.00%
2025-01-20 0 26.20 26.18 26.34 26.00 26.20 132,700 3,460,648 26.079 26.20 26.18 26.34 26.00 26.20 132,700 26.079 3.23%
2025-01-17 0 25.38 25.36 25.38 25.28 25.80 91,000 2,317,024 25.462 25.38 25.36 25.38 25.28 25.80 91,000 25.462 -2.53%
2025-01-16 0 26.04 25.98 26.06 25.58 26.04 315,200 8,160,038 25.888 26.04 25.98 26.06 25.58 26.04 315,200 25.888 5.85%
2025-01-15 0 24.60 24.54 25.00 24.58 24.66 36,200 892,052 24.642 24.60 24.54 25.00 24.58 24.66 36,200 24.642 -1.20%
2025-01-14 0 24.90 24.76 26.00 24.74 24.90 127,200 3,160,968 24.850 24.90 24.76 26.00 24.74 24.90 127,200 24.850 1.80%
2025-01-13 0 24.46 24.44 25.38 24.44 24.66 169,000 4,147,075 24.539 24.46 24.44 25.38 24.44 24.66 169,000 24.539 -3.62%
2025-01-10 0 25.38 25.36 26.56 25.32 25.48 79,300 2,012,150 25.374 25.38 25.36 26.56 25.32 25.48 79,300 25.374 0.24%
2025-01-09 0 25.32 25.08 26.54 25.34 25.70 107,300 2,736,556 25.504 25.32 25.08 26.54 25.34 25.70 107,300 25.504 -1.25%
2025-01-08 0 25.64 25.64 26.98 25.20 25.72 131,800 3,379,364 25.640 25.64 25.64 26.98 25.20 25.72 131,800 25.640 -3.03%
2025-01-07 0 26.44 26.30 26.46 26.36 26.58 104,800 2,776,438 26.493 26.44 26.30 26.46 26.36 26.58 104,800 26.493 1.38%
2025-01-06 0 26.08 26.00 26.08 25.88 26.08 161,100 4,175,294 25.917 26.08 26.00 26.08 25.88 26.08 161,100 25.917 3.00%
2025-01-03 0 25.32 25.26 26.96 25.24 25.54 205,200 5,191,830 25.301 25.32 25.26 26.96 25.24 25.54 205,200 25.301 -0.86%
2025-01-02 0 25.54 25.60 25.62 25.32 25.62 123,700 3,154,156 25.498 25.54 25.60 25.62 25.32 25.62 123,700 25.498 -0.39%
2024-12-31 0 25.64 25.62 25.70 25.58 25.74 224,600 5,753,246 25.616 25.64 25.62 25.70 25.58 25.74 224,600 25.616 -1.99%
2024-12-30 0 26.16 26.14 26.88 26.14 26.42 24,300 637,724 26.244 26.16 26.14 26.88 26.14 26.42 24,300 26.244 -2.68%
2024-12-27 0 26.88 26.50 27.00 26.86 27.00 426,400 11,484,520 26.934 26.88 26.50 27.00 26.86 27.00 426,400 26.934 1.59%
2024-12-24 0 26.46 26.44 - 26.42 26.60 156,000 4,124,890 26.442 26.46 26.44 - 26.42 26.60 156,000 26.442 0.23%
2024-12-23 0 26.40 26.26 26.42 25.34 26.44 262,900 6,919,930 26.322 26.40 26.26 26.42 25.34 26.44 262,900 26.322 4.18%
2024-12-20 0 25.34 25.30 25.72 25.22 26.08 322,400 8,170,942 25.344 25.34 25.30 25.72 25.22 26.08 322,400 25.344 -2.69%
2024-12-19 0 26.04 26.08 26.60 25.76 27.40 243,400 6,304,278 25.901 26.04 26.08 26.60 25.76 27.40 243,400 25.901 -6.80%
2024-12-18 0 27.94 27.92 32.00 27.88 28.00 203,250 5,680,445 27.948 27.94 27.92 32.00 27.88 28.00 203,250 27.948 -0.21%
2024-12-17 0 28.00 27.42 28.20 28.00 28.20 356,850 10,034,250 28.119 28.00 27.42 28.20 28.00 28.20 356,850 28.119 2.12%
2024-12-16 0 27.42 27.26 27.46 27.38 27.46 210,800 5,779,072 27.415 27.42 27.26 27.46 27.38 27.46 210,800 27.415 0.59%
2024-12-13 0 27.26 27.20 27.50 27.16 27.28 212,100 5,778,820 27.246 27.26 27.20 27.50 27.16 27.28 212,100 27.246 -0.15%
2024-12-12 0 27.30 27.28 27.80 27.30 27.32 67,400 1,841,102 27.316 27.30 27.28 27.80 27.30 27.32 67,400 27.316 3.02%
2024-12-11 0 26.50 26.50 26.54 26.48 26.54 62,800 1,664,832 26.510 26.50 26.50 26.54 26.48 26.54 62,800 26.510 -0.23%
2024-12-10 0 26.56 26.58 26.62 26.56 26.62 163,400 4,342,736 26.577 26.56 26.58 26.62 26.56 26.62 163,400 26.577 -2.21%
2024-12-09 0 27.16 27.16 - 27.04 27.18 66,615 1,804,068 27.082 27.16 27.16 - 27.04 27.18 66,615 27.082 1.95%
2024-12-06 0 26.64 26.50 26.66 26.60 26.72 130,200 3,468,494 26.640 26.64 26.50 26.66 26.60 26.72 130,200 26.640 -0.30%
2024-12-05 0 26.72 26.70 26.74 26.72 26.78 23,015 615,674 26.751 26.72 26.70 26.74 26.72 26.78 23,015 26.751 1.37%
2024-12-04 0 26.36 26.34 27.50 26.28 26.40 60,000 1,580,720 26.345 26.36 26.34 27.50 26.28 26.40 60,000 26.345 1.15%
2024-12-03 0 26.06 26.10 26.30 25.88 26.08 76,300 1,988,500 26.062 26.06 26.10 26.30 25.88 26.08 76,300 26.062 2.68%
2024-12-02 0 25.38 24.52 25.40 25.36 25.40 40,800 1,035,028 25.368 25.38 24.52 25.40 25.36 25.40 40,800 25.368 0.71%
2024-11-29 0 25.20 24.52 25.28 25.18 25.32 20,200 510,386 25.267 25.20 24.52 25.28 25.18 25.32 20,200 25.267 0.08%
2024-11-28 0 25.18 25.12 25.20 25.12 25.18 45,800 1,152,346 25.160 25.18 25.12 25.20 25.12 25.18 45,800 25.160 -1.02%
2024-11-27 0 25.44 25.40 25.56 25.40 25.54 253,100 6,441,644 25.451 25.44 25.40 25.56 25.40 25.54 253,100 25.451 0.87%
2024-11-26 0 25.22 25.14 25.28 25.04 25.30 288,600 7,276,068 25.212 25.22 25.14 25.28 25.04 25.30 288,600 25.212 -0.71%
2024-11-25 0 25.40 25.20 25.44 25.40 25.44 58,900 1,496,476 25.407 25.40 25.20 25.44 25.40 25.44 58,900 25.407 1.36%
2024-11-22 0 25.06 21.56 - 24.94 25.12 128,500 3,218,274 25.045 25.06 21.56 - 24.94 25.12 128,500 25.045 1.38%
2024-11-21 0 24.72 23.00 - 24.60 24.84 252,500 6,232,752 24.684 24.72 23.00 - 24.60 24.84 252,500 24.684 -1.51%
2024-11-20 0 25.10 25.08 - 25.00 25.10 77,800 1,950,708 25.073 25.10 25.08 - 25.00 25.10 77,800 25.073 1.46%
2024-11-19 0 24.74 24.72 - 24.62 24.76 37,900 936,134 24.700 24.74 24.72 - 24.62 24.76 37,900 24.700 0.81%
2024-11-18 0 24.54 24.50 - 24.52 24.68 80,400 1,976,916 24.589 24.54 24.50 - 24.52 24.68 80,400 24.589 -2.46%
2024-11-15 0 25.16 25.12 25.82 25.12 25.32 99,400 2,506,438 25.216 25.16 25.12 25.82 25.12 25.32 99,400 25.216 -2.63%
2024-11-14 0 25.84 25.70 26.00 25.80 25.86 28,200 728,510 25.834 25.84 25.70 26.00 25.80 25.86 28,200 25.834 0.08%
2024-11-13 0 25.82 25.82 25.86 25.78 26.00 124,200 3,207,744 25.827 25.82 25.82 25.86 25.78 26.00 124,200 25.827 -0.69%
2024-11-12 0 26.00 - 26.32 25.98 26.22 167,200 4,350,446 26.019 26.00 - 26.32 25.98 26.22 167,200 26.019 -0.84%
2024-11-11 0 26.22 26.22 26.24 26.12 26.24 297,400 7,787,986 26.187 26.22 26.22 26.24 26.12 26.24 297,400 26.187 0.54%
2024-11-08 0 26.08 26.02 26.20 26.02 26.12 144,600 3,767,892 26.057 26.08 26.02 26.20 26.02 26.12 144,600 26.057 2.92%
2024-11-07 0 25.34 25.30 25.50 25.28 25.60 206,600 5,237,692 25.352 25.34 25.30 25.50 25.28 25.60 206,600 25.352 1.36%
2024-11-06 0 25.00 24.74 25.00 24.10 25.00 547,700 13,429,224 24.519 25.00 24.74 25.00 24.10 25.00 547,700 24.519 6.47%
2024-11-05 0 23.48 23.00 24.50 23.42 23.52 125,700 2,947,782 23.451 23.48 23.00 24.50 23.42 23.52 125,700 23.451 -0.68%
2024-11-04 0 23.64 23.50 24.50 23.54 23.76 103,900 2,457,040 23.648 23.64 23.50 24.50 23.54 23.76 103,900 23.648 1.11%
2024-11-01 0 23.38 23.44 - 21.56 24.96 332,600 7,764,302 23.344 23.38 23.44 - 21.56 24.96 332,600 23.344 -2.34%
2024-10-31 0 23.94 23.92 - 23.92 24.86 175,200 4,212,304 24.043 23.94 23.92 - 23.92 24.86 175,200 24.043 -4.09%
2024-10-30 0 24.96 - 24.96 24.86 25.04 83,900 2,095,756 24.979 24.96 - 24.96 24.86 25.04 83,900 24.979 2.13%
2024-10-29 0 24.44 24.32 25.00 24.26 24.70 61,400 1,493,558 24.325 24.44 24.32 25.00 24.26 24.70 61,400 24.325 -0.97%
2024-10-28 0 24.68 24.52 25.00 24.60 24.70 72,300 1,781,092 24.635 24.68 24.52 25.00 24.60 24.70 72,300 24.635 1.98%
2024-10-25 0 24.20 - 25.00 24.04 24.16 69,300 1,673,366 24.147 24.20 - 25.00 24.04 24.16 69,300 24.147 0.50%
2024-10-24 0 24.08 23.90 25.00 23.90 24.08 76,700 1,838,424 23.969 24.08 23.90 25.00 23.90 24.08 76,700 23.969 -1.31%
2024-10-23 0 24.40 24.30 24.48 24.38 24.44 27,000 659,296 24.418 24.40 24.30 24.48 24.38 24.44 27,000 24.418 0.33%
2024-10-22 0 24.32 - 25.00 24.24 24.32 67,600 1,641,616 24.284 24.32 - 25.00 24.24 24.32 67,600 24.284 0.33%
2024-10-21 0 24.24 24.22 25.00 24.24 24.42 80,800 1,965,080 24.320 24.24 24.22 25.00 24.24 24.42 80,800 24.320 0.00%
2024-10-18 0 24.24 24.12 25.00 24.04 24.22 109,400 2,636,870 24.103 24.24 24.12 25.00 24.04 24.22 109,400 24.103 -0.08%
2024-10-17 0 24.26 24.22 25.00 23.90 24.28 74,200 1,789,470 24.117 24.26 24.22 25.00 23.90 24.28 74,200 24.117 0.66%
2024-10-16 0 24.10 24.00 25.00 24.02 24.14 167,600 4,034,782 24.074 24.10 24.00 25.00 24.02 24.14 167,600 24.074 -2.11%
2024-10-15 0 24.62 24.50 24.68 24.40 24.68 424,400 10,454,850 24.634 24.62 24.50 24.68 24.40 24.68 424,400 24.634 1.40%
2024-10-14 0 24.28 24.16 24.30 24.14 24.28 265,500 6,422,120 24.189 24.28 24.16 24.30 24.14 24.28 265,500 24.189 0.41%
2024-10-10 0 24.18 24.18 24.34 24.18 24.34 350,800 8,509,618 24.258 24.18 24.18 24.34 24.18 24.34 350,800 24.258 1.85%
2024-10-09 0 23.74 23.74 23.82 23.72 23.90 155,200 3,688,548 23.766 23.74 23.74 23.82 23.72 23.90 155,200 23.766 2.15%
2024-10-08 0 23.24 23.10 23.90 23.12 23.28 310,700 7,213,956 23.218 23.24 23.10 23.90 23.12 23.28 310,700 23.218 -1.27%
2024-10-07 0 23.54 23.54 23.90 23.54 25.00 494,300 11,708,086 23.686 23.54 23.54 23.90 23.54 25.00 494,300 23.686 1.03%
2024-10-04 0 23.30 22.68 23.36 23.20 23.38 215,500 5,011,866 23.257 23.30 22.68 23.36 23.20 23.38 215,500 23.257 1.48%
2024-10-03 0 22.96 22.68 25.00 22.90 23.22 346,500 8,014,372 23.130 22.96 22.68 25.00 22.90 23.22 346,500 23.130 -0.69%
2024-10-02 0 23.12 23.00 23.70 22.94 23.40 527,400 12,182,708 23.100 23.12 23.00 23.70 22.94 23.40 527,400 23.100 -2.69%
2024-09-30 0 23.76 23.40 24.00 23.58 23.78 271,200 6,418,444 23.667 23.76 23.40 24.00 23.58 23.78 271,200 23.667 -0.34%
2024-09-27 0 23.84 23.82 24.30 23.82 24.06 248,800 5,960,714 23.958 23.84 23.82 24.30 23.82 24.06 248,800 23.958 -2.69%
2024-09-26 0 24.50 24.50 24.60 23.94 24.50 603,000 14,668,750 24.326 24.50 24.50 24.60 23.94 24.50 603,000 24.326 4.17%
2024-09-25 0 23.52 23.40 24.10 23.46 23.60 113,500 2,672,230 23.544 23.52 23.40 24.10 23.46 23.60 113,500 23.544 -0.42%
2024-09-24 0 23.62 23.40 24.76 23.36 23.62 249,300 5,849,252 23.463 23.62 23.40 24.76 23.36 23.62 249,300 23.463 0.85%
2024-09-23 0 23.42 23.42 23.64 23.30 23.66 249,000 5,838,420 23.448 23.42 23.42 23.64 23.30 23.66 249,000 23.447 -0.09%
2024-09-20 0 23.44 23.44 23.60 23.36 23.76 142,200 3,329,264 23.413 23.44 23.44 23.60 23.36 23.76 142,200 23.413 1.12%
2024-09-19 0 23.18 23.18 23.36 22.60 23.18 149,700 3,434,390 22.942 23.18 23.18 23.36 22.60 23.18 149,700 22.942 2.02%
2024-09-17 0 22.72 22.70 23.36 22.50 22.72 1,584,300 35,741,708 22.560 22.72 22.70 23.36 22.50 22.72 1,584,300 22.560 -0.09%
2024-09-16 0 22.74 - 23.36 22.68 22.78 170,300 3,870,522 22.728 22.74 - 23.36 22.68 22.78 170,300 22.728 0.62%
2024-09-13 0 22.60 22.56 22.68 22.56 22.66 110,700 2,504,646 22.626 22.60 22.56 22.68 22.56 22.66 110,700 22.626 1.71%
2024-09-12 0 22.22 22.00 22.38 21.92 22.34 233,500 5,197,876 22.261 22.22 22.00 22.38 21.92 22.34 233,500 22.261 4.91%
2024-09-11 0 21.18 21.10 21.20 20.94 21.18 316,800 6,680,404 21.087 21.18 21.10 21.20 20.94 21.18 316,800 21.087 1.53%
2024-09-10 0 20.86 20.84 20.88 20.72 20.92 168,500 3,506,470 20.810 20.86 20.84 20.88 20.72 20.92 168,500 20.810 0.68%
2024-09-09 0 20.72 20.74 21.58 20.48 20.72 345,700 7,115,066 20.582 20.72 20.74 21.58 20.48 20.72 345,700 20.582 -3.99%
2024-09-05 0 21.58 21.58 21.60 21.34 21.62 129,100 2,777,014 21.511 21.58 21.58 21.60 21.34 21.62 129,100 21.511 0.94%
2024-09-04 0 21.38 21.36 21.40 21.26 22.58 486,700 10,387,496 21.343 21.38 21.36 21.40 21.26 22.58 486,700 21.343 -7.20%
2024-09-03 0 23.04 22.84 23.34 22.84 23.10 13,700 314,176 22.933 23.04 22.84 23.34 22.84 23.10 13,700 22.933 0.96%
2024-09-02 0 22.82 22.58 22.96 22.78 23.02 291,600 6,677,756 22.900 22.82 22.58 22.96 22.78 23.02 291,600 22.900 0.09%
2024-08-30 0 22.80 22.58 24.30 22.60 22.80 435,100 9,859,516 22.660 22.80 22.58 24.30 22.60 22.80 435,100 22.660 1.51%
2024-08-29 0 22.46 22.36 24.30 22.08 24.30 171,100 3,801,324 22.217 22.46 22.36 24.30 22.08 24.30 171,100 22.217 -2.69%
2024-08-28 0 23.08 23.08 24.00 22.96 23.10 5,800 133,658 23.045 23.08 23.08 24.00 22.96 23.10 5,800 23.044 0.35%
2024-08-27 0 23.00 22.90 24.00 22.88 23.02 336,500 7,727,520 22.964 23.00 22.90 24.00 22.88 23.02 336,500 22.964 -2.13%
2024-08-26 0 23.50 23.52 24.00 23.36 23.54 122,600 2,872,396 23.429 23.50 23.52 24.00 23.36 23.54 122,600 23.429 1.29%
2024-08-23 0 23.20 23.20 24.30 23.10 23.24 218,100 5,056,106 23.183 23.20 23.20 24.30 23.10 23.24 218,100 23.183 -2.27%
2024-08-22 0 23.74 23.70 24.30 23.62 23.76 86,800 2,055,050 23.676 23.74 23.70 24.30 23.62 23.76 86,800 23.676 1.02%
2024-08-21 0 23.50 23.40 24.30 23.46 23.72 170,600 4,007,950 23.493 23.50 23.40 24.30 23.46 23.72 170,600 23.493 -0.93%
2024-08-20 0 23.72 23.64 23.90 23.60 23.76 208,900 4,944,378 23.669 23.72 23.64 23.90 23.60 23.76 208,900 23.669 3.31%
2024-08-19 0 22.96 22.80 23.00 22.90 23.18 377,400 8,687,452 23.019 22.96 22.80 23.00 22.90 23.18 377,400 23.019 -0.43%
2024-08-16 0 23.06 23.06 25.00 22.72 23.18 313,000 7,226,276 23.087 23.06 23.06 25.00 22.72 23.18 313,000 23.087 4.44%
2024-08-15 0 22.08 21.98 22.38 21.96 22.16 146,700 3,236,878 22.065 22.08 21.98 22.38 21.96 22.16 146,700 22.065 0.91%
2024-08-14 0 21.88 - 22.00 21.84 21.98 163,400 3,578,430 21.900 21.88 - 22.00 21.84 21.98 163,400 21.900 3.40%
2024-08-13 0 21.16 21.08 21.30 20.86 21.20 200,900 4,230,926 21.060 21.16 21.08 21.30 20.86 21.20 200,900 21.060 0.95%
2024-08-12 0 20.96 20.92 21.00 20.78 20.96 440,600 9,212,202 20.908 20.96 20.92 21.00 20.78 20.96 440,600 20.908 1.45%
2024-08-09 0 20.66 20.54 20.70 20.40 20.76 317,800 6,551,582 20.615 20.66 20.54 20.70 20.40 20.76 317,800 20.615 7.10%
2024-08-08 0 19.29 19.20 19.57 19.25 19.63 863,300 16,796,500 19.456 19.29 19.20 19.57 19.25 19.63 863,300 19.456 -3.93%
2024-08-07 0 20.08 19.80 20.42 19.89 20.38 394,600 7,972,074 20.203 20.08 19.80 20.42 19.89 20.38 394,600 20.203 0.30%
2024-08-06 0 20.02 20.04 20.20 20.00 20.40 499,500 10,097,212 20.215 20.02 20.04 20.20 20.00 20.40 499,500 20.215 4.93%
2024-08-05 0 19.08 19.08 19.83 18.08 19.94 3,017,000 56,252,428 18.645 19.08 19.08 19.83 18.08 19.94 3,017,000 18.645 -9.83%
2024-08-02 0 21.16 21.18 23.00 20.96 21.90 460,700 9,819,950 21.315 21.16 21.18 23.00 20.96 21.90 460,700 21.315 -8.71%
2024-08-01 0 23.18 19.94 - 23.14 23.34 490,300 11,391,906 23.235 23.18 19.94 - 23.14 23.34 490,300 23.235 4.04%
2024-07-31 0 22.28 22.22 24.44 21.90 22.28 178,700 3,942,734 22.063 22.28 22.22 24.44 21.90 22.28 178,700 22.063 -0.09%
2024-07-30 0 22.30 22.22 22.40 21.98 22.34 67,000 1,478,788 22.072 22.30 22.22 22.40 21.98 22.34 67,000 22.071 0.00%
2024-07-29 0 22.30 22.08 22.52 22.30 22.48 241,700 5,414,932 22.404 22.30 22.08 22.52 22.30 22.48 241,700 22.404 1.00%
2024-07-26 0 22.08 21.92 - 21.90 22.10 144,600 3,172,718 21.941 22.08 21.92 - 21.90 22.10 144,600 21.941 -0.45%
2024-07-25 0 22.18 22.06 23.44 22.14 22.44 477,700 10,653,336 22.301 22.18 22.06 23.44 22.14 22.44 477,700 22.301 -5.38%
2024-07-24 0 23.44 23.44 - 23.44 23.70 107,200 2,528,766 23.589 23.44 23.44 - 23.44 23.70 107,200 23.589 -1.84%
2024-07-23 0 23.88 - 24.26 23.90 24.04 155,000 3,711,988 23.948 23.88 - 24.26 23.90 24.04 155,000 23.948 0.67%
2024-07-22 0 23.72 23.60 - 23.50 23.72 72,900 1,722,428 23.627 23.72 23.60 - 23.50 23.72 72,900 23.627 0.25%
2024-07-19 0 23.66 - 24.30 23.60 24.06 254,500 6,104,440 23.986 23.66 - 24.30 23.60 24.06 254,500 23.986 -2.79%
2024-07-18 0 24.34 24.34 - 24.22 24.50 324,300 7,877,314 24.290 24.34 24.34 - 24.22 24.50 324,300 24.290 -2.72%
2024-07-17 0 25.02 - 25.40 25.00 25.54 323,700 8,174,268 25.253 25.02 - 25.40 25.00 25.54 323,700 25.253 -2.19%
2024-07-16 0 25.58 25.12 25.72 25.58 25.74 190,000 4,884,286 25.707 25.58 25.12 25.72 25.58 25.74 190,000 25.707 -0.31%
2024-07-15 0 25.66 25.58 - 25.54 25.70 105,200 2,696,726 25.634 25.66 25.58 - 25.54 25.70 105,200 25.634 2.07%
2024-07-12 0 25.14 25.12 25.22 25.08 25.24 717,300 18,057,204 25.174 25.14 25.12 25.22 25.08 25.24 717,300 25.174 -4.63%
2024-07-11 0 26.36 26.30 - 26.28 26.36 45,900 1,208,022 26.319 26.36 26.30 - 26.28 26.36 45,900 26.319 1.62%
2024-07-10 0 25.94 25.88 - 25.88 26.04 62,800 1,626,330 25.897 25.94 25.88 - 25.88 26.04 62,800 25.897 -0.38%
2024-07-09 0 26.04 25.94 26.04 25.90 26.04 138,100 3,583,398 25.948 26.04 25.94 26.04 25.90 26.04 138,100 25.948 1.56%
2024-07-08 0 25.64 25.60 26.50 25.58 25.64 94,200 2,413,098 25.617 25.64 25.60 26.50 25.58 25.64 94,200 25.617 1.42%
2024-07-05 0 25.28 25.18 26.00 25.16 25.28 32,500 819,082 25.203 25.28 25.18 26.00 25.16 25.28 32,500 25.203 0.56%
2024-07-04 0 25.14 25.14 25.20 25.14 25.18 30,400 765,230 25.172 25.14 25.14 25.20 25.14 25.18 30,400 25.172 1.45%
2024-07-03 0 24.78 - 24.80 24.74 24.80 2,471,700 61,212,158 24.765 24.78 - 24.80 24.74 24.80 2,471,700 24.765 2.91%
2024-07-02 0 24.08 24.10 25.26 24.04 24.16 114,100 2,754,196 24.138 24.08 24.10 25.26 24.04 24.16 114,100 24.138 -1.39%
2024-06-28 0 24.42 - 24.50 24.38 24.50 53,300 1,301,892 24.426 24.42 - 24.50 24.38 24.50 53,300 24.426 1.58%
2024-06-27 0 24.04 24.04 26.00 23.96 24.08 34,000 817,926 24.057 24.04 24.04 26.00 23.96 24.08 34,000 24.057 -1.15%
2024-06-26 0 24.32 23.54 24.34 24.14 24.32 103,700 2,506,946 24.175 24.32 23.54 24.34 24.14 24.32 103,700 24.175 3.31%
2024-06-25 0 23.54 - 23.60 23.56 23.70 34,900 825,350 23.649 23.54 - 23.60 23.56 23.70 34,900 23.649 -2.65%
2024-06-24 0 24.18 - 26.00 24.02 24.22 223,300 5,391,974 24.147 24.18 - 26.00 24.02 24.22 223,300 24.147 -0.17%
2024-06-21 0 24.22 - 24.34 24.16 24.52 151,400 3,673,734 24.265 24.22 - 24.34 24.16 24.52 151,400 24.265 -2.96%
2024-06-20 0 24.96 24.98 - 24.76 25.02 141,700 3,533,910 24.939 24.96 24.98 - 24.76 25.02 141,700 24.939 0.97%
2024-06-19 0 24.72 24.66 - 24.68 24.74 245,800 6,070,338 24.696 24.72 24.66 - 24.68 24.74 245,800 24.696 0.24%
2024-06-18 0 24.66 24.82 - 24.56 24.68 375,300 9,229,478 24.592 24.66 24.82 - 24.56 24.68 375,300 24.592 2.24%
2024-06-17 0 24.12 24.12 24.16 24.04 24.16 40,400 972,912 24.082 24.12 24.12 24.16 24.04 24.16 40,400 24.082 0.67%
2024-06-14 0 23.96 - 24.00 23.88 23.98 52,300 1,251,490 23.929 23.96 - 24.00 23.88 23.98 52,300 23.929 -0.08%
2024-06-13 0 23.98 23.98 24.50 23.88 24.00 91,500 2,188,136 23.914 23.98 23.98 24.50 23.88 24.00 91,500 23.914 4.17%
2024-06-12 0 23.02 22.80 23.02 23.00 23.08 32,600 751,184 23.043 23.02 22.80 23.02 23.00 23.08 32,600 23.042 1.59%
2024-06-11 0 22.66 22.62 22.70 22.62 22.68 14,400 326,302 22.660 22.66 22.62 22.70 22.62 22.68 14,400 22.660 0.18%
2024-06-07 0 22.62 22.60 22.62 22.60 22.66 10,600 239,684 22.612 22.62 22.60 22.62 22.60 22.66 10,600 22.612 -0.18%
2024-06-06 0 22.66 22.60 22.68 22.60 22.68 67,200 1,522,168 22.651 22.66 22.60 22.68 22.60 22.68 67,200 22.651 3.85%
2024-06-05 0 21.82 19.94 21.90 21.78 21.88 12,800 279,512 21.837 21.82 19.94 21.90 21.78 21.88 12,800 21.837 1.21%
2024-06-04 0 21.56 19.94 21.62 21.50 21.72 38,200 824,290 21.578 21.56 19.94 21.62 21.50 21.72 38,200 21.578 -0.28%
2024-06-03 0 21.62 21.58 22.00 21.58 21.70 127,000 2,747,880 21.637 21.62 21.58 22.00 21.58 21.70 127,000 21.637 1.31%
2024-05-31 0 21.34 21.30 21.74 21.34 21.44 49,900 1,067,822 21.399 21.34 21.30 21.74 21.34 21.44 49,900 21.399 -1.84%
2024-05-30 0 21.74 - 22.00 21.66 22.12 69,400 1,508,148 21.731 21.74 - 22.00 21.66 22.12 69,400 21.731 -1.72%
2024-05-29 0 22.12 - 22.66 22.10 22.22 45,400 1,005,752 22.153 22.12 - 22.66 22.10 22.22 45,400 22.153 -0.54%
2024-05-28 0 22.24 - 22.26 22.16 22.28 58,600 1,303,146 22.238 22.24 - 22.26 22.16 22.28 58,600 22.238 0.36%
2024-05-27 0 22.16 22.04 22.60 22.08 22.16 68,800 1,521,060 22.108 22.16 22.04 22.60 22.08 22.16 68,800 22.108 1.84%
2024-05-24 0 21.76 - 21.76 21.72 22.28 78,400 1,706,342 21.765 21.76 - 21.76 21.72 22.28 78,400 21.765 -2.33%
2024-05-23 0 22.28 22.26 22.30 22.14 22.36 96,300 2,138,500 22.207 22.28 22.26 22.30 22.14 22.36 96,300 22.207 1.36%
2024-05-22 0 21.98 21.96 22.02 21.96 22.02 93,700 2,058,984 21.974 21.98 21.96 22.02 21.96 22.02 93,700 21.974 0.55%
2024-05-21 0 21.86 21.82 - 21.82 21.86 18,100 395,350 21.843 21.86 21.82 - 21.82 21.86 18,100 21.843 0.92%
2024-05-20 0 21.66 21.62 21.68 21.62 21.68 4,500 97,404 21.645 21.66 21.62 21.68 21.62 21.68 4,500 21.645 0.19%
2024-05-17 0 21.62 21.60 21.82 21.60 21.68 45,400 983,254 21.658 21.62 21.60 21.82 21.60 21.68 45,400 21.658 -0.92%
2024-05-16 0 21.82 21.78 - 21.60 21.82 531,600 11,581,016 21.785 21.82 21.78 - 21.60 21.82 531,600 21.785 4.70%
2024-05-14 0 20.84 20.38 - 20.76 20.84 94,600 1,967,612 20.799 20.84 20.38 - 20.76 20.84 94,600 20.799 0.00%
2024-05-13 0 20.84 - 20.88 20.76 20.86 32,400 673,748 20.795 20.84 - 20.88 20.76 20.86 32,400 20.795 0.39%
2024-05-10 0 20.76 20.40 20.78 20.68 20.78 131,200 2,719,516 20.728 20.76 20.40 20.78 20.68 20.78 131,200 20.728 1.47%
2024-05-09 0 20.46 - 20.64 20.46 20.58 32,800 673,464 20.532 20.46 - 20.64 20.46 20.58 32,800 20.532 -0.97%
2024-05-08 0 20.66 - 20.70 20.60 20.68 66,800 1,379,832 20.656 20.66 - 20.70 20.60 20.68 66,800 20.656 0.49%
2024-05-07 0 20.56 20.22 20.60 20.26 20.64 80,800 1,665,658 20.615 20.56 20.22 20.60 20.26 20.64 80,800 20.615 1.68%
2024-05-06 0 20.22 19.96 - 20.18 20.26 176,600 3,572,380 20.229 20.22 19.96 - 20.18 20.26 176,600 20.229 2.95%
2024-05-03 0 19.64 19.64 - 19.61 19.72 95,700 1,884,428 19.691 19.64 19.64 - 19.61 19.72 95,700 19.691 1.97%
2024-05-02 0 19.26 19.25 19.26 18.98 19.30 179,800 3,455,459 19.218 19.26 19.25 19.26 18.98 19.30 179,800 19.218 -3.65%
2024-04-30 0 19.99 - 20.04 19.95 20.04 51,900 1,038,235 20.005 19.99 - 20.04 19.95 20.04 51,900 20.005 -0.05%
2024-04-29 0 20.00 18.80 20.12 19.83 20.06 130,800 2,613,991 19.985 20.00 18.80 20.12 19.83 20.06 130,800 19.985 1.52%
2024-04-26 0 19.70 - 19.80 19.68 19.77 140,300 2,769,120 19.737 19.70 - 19.80 19.68 19.77 140,300 19.737 3.41%
2024-04-25 0 19.05 - 19.50 18.97 19.12 117,600 2,240,068 19.048 19.05 - 19.50 18.97 19.12 117,600 19.048 -3.10%
2024-04-24 0 19.66 19.50 19.80 19.50 19.68 227,600 4,470,617 19.642 19.66 19.50 19.80 19.50 19.68 227,600 19.642 4.19%
2024-04-23 0 18.87 18.87 - 18.74 18.88 265,500 4,992,115 18.803 18.87 18.87 - 18.74 18.88 265,500 18.803 1.23%
2024-04-22 0 18.64 18.55 - 18.57 18.74 410,700 7,662,692 18.658 18.64 18.55 - 18.57 18.74 410,700 18.658 -1.95%
2024-04-19 0 19.01 19.00 21.00 18.50 19.50 2,189,600 41,047,855 18.747 19.01 19.00 21.00 18.50 19.50 2,189,600 18.747 -3.55%
2024-04-18 0 19.71 - 19.73 19.58 19.75 176,800 3,474,600 19.653 19.71 - 19.73 19.58 19.75 176,800 19.653 -1.45%
2024-04-17 0 20.00 19.95 21.00 19.79 20.12 256,200 5,095,373 19.888 20.00 19.95 21.00 19.79 20.12 256,200 19.888 0.10%
2024-04-16 0 19.98 19.98 22.00 19.82 20.00 129,600 2,582,356 19.926 19.98 19.98 22.00 19.82 20.00 129,600 19.926 -4.40%
2024-04-15 0 20.90 20.90 21.40 20.76 20.90 75,200 1,564,332 20.802 20.90 20.90 21.40 20.76 20.90 75,200 20.802 -2.25%
2024-04-12 0 21.38 19.42 21.44 21.36 21.44 149,500 3,201,550 21.415 21.38 19.42 21.44 21.36 21.44 149,500 21.415 2.99%
2024-04-11 0 20.76 20.70 21.30 20.68 20.76 15,900 329,512 20.724 20.76 20.70 21.30 20.68 20.76 15,900 20.724 -1.89%
2024-04-10 0 21.16 19.42 21.30 21.12 21.18 20,400 431,764 21.165 21.16 19.42 21.30 21.12 21.18 20,400 21.165 1.15%
2024-04-09 0 20.92 19.42 21.12 20.94 21.00 20,100 421,378 20.964 20.92 19.42 21.12 20.94 21.00 20,100 20.964 -0.57%
2024-04-08 0 21.04 19.42 21.12 20.94 21.06 25,700 539,688 21.000 21.04 19.42 21.12 20.94 21.06 25,700 21.000 2.24%
2024-04-05 0 20.58 20.48 20.70 20.44 20.60 229,100 4,705,328 20.538 20.58 20.48 20.70 20.44 20.60 229,100 20.538 -1.63%
2024-04-03 0 20.92 19.42 22.00 20.90 21.00 85,700 1,794,458 20.939 20.92 19.42 22.00 20.90 21.00 85,700 20.939 -1.88%
2024-04-02 0 21.32 21.32 21.44 21.30 21.38 37,100 791,716 21.340 21.32 21.32 21.44 21.30 21.38 37,100 21.340 -0.37%
2024-03-28 0 21.40 21.30 21.50 21.36 21.40 33,400 714,590 21.395 21.40 21.30 21.50 21.36 21.40 33,400 21.395 -0.28%
2024-03-27 0 21.46 21.36 21.52 21.36 21.46 10,700 228,824 21.385 21.46 21.36 21.52 21.36 21.46 10,700 21.385 -0.46%
2024-03-26 0 21.56 21.52 21.82 21.46 21.62 13,000 279,658 21.512 21.56 21.52 21.82 21.46 21.62 13,000 21.512 0.28%
2024-03-25 0 21.50 19.07 21.64 21.48 21.54 35,000 752,072 21.488 21.50 19.07 21.64 21.48 21.54 35,000 21.488 -0.19%
2024-03-22 0 21.54 21.46 21.56 21.48 21.56 36,200 779,592 21.536 21.54 21.46 21.56 21.48 21.56 36,200 21.536 -1.01%
2024-03-21 0 21.76 21.52 21.88 21.52 21.76 86,600 1,875,696 21.659 21.76 21.52 21.88 21.52 21.76 86,600 21.659 4.21%
2024-03-20 0 20.88 20.80 - 20.80 20.90 62,800 1,309,248 20.848 20.88 20.80 - 20.80 20.90 62,800 20.848 0.97%
2024-03-19 0 20.68 19.07 20.86 20.62 20.70 54,700 1,131,186 20.680 20.68 19.07 20.86 20.62 20.70 54,700 20.680 0.29%
2024-03-18 0 20.62 20.60 21.00 20.48 20.64 30,500 627,752 20.582 20.62 20.60 21.00 20.48 20.64 30,500 20.582 -0.67%
2024-03-15 0 20.76 19.07 - 20.76 20.88 26,700 555,488 20.805 20.76 19.07 - 20.76 20.88 26,700 20.805 -1.89%
2024-03-14 0 21.16 19.07 - 21.10 21.16 40,500 856,296 21.143 21.16 19.07 - 21.10 21.16 40,500 21.143 -1.21%
2024-03-13 0 21.42 21.40 21.86 21.30 21.42 68,000 1,451,494 21.346 21.42 21.40 21.86 21.30 21.42 68,000 21.346 1.81%
2024-03-12 0 21.04 21.02 - 20.92 21.04 65,900 1,383,778 20.998 21.04 21.02 - 20.92 21.04 65,900 20.998 0.57%
2024-03-11 0 20.92 20.88 - 20.80 20.96 54,100 1,128,756 20.864 20.92 20.88 - 20.80 20.96 54,100 20.864 -2.79%
2024-03-08 0 21.52 21.50 21.70 21.44 21.54 121,700 2,614,532 21.483 21.52 21.50 21.70 21.44 21.54 121,700 21.483 3.76%
2024-03-07 0 20.74 20.68 20.84 20.70 20.84 94,400 1,959,202 20.754 20.74 20.68 20.84 20.70 20.84 94,400 20.754 -0.58%
2024-03-06 0 20.86 20.76 - 20.74 20.86 128,300 2,668,816 20.801 20.86 20.76 - 20.74 20.86 128,300 20.801 -1.88%
2024-03-05 0 21.26 21.20 - 21.24 21.34 94,300 2,010,318 21.318 21.26 21.20 - 21.24 21.34 94,300 21.318 -2.12%
2024-03-04 0 21.72 21.68 21.72 21.66 21.72 130,100 2,820,836 21.682 21.72 21.68 21.72 21.66 21.72 130,100 21.682 2.45%
2024-03-01 0 21.20 21.20 21.22 20.98 21.22 84,100 1,779,270 21.157 21.20 21.20 21.22 20.98 21.22 84,100 21.157 2.81%
2024-02-29 0 20.62 20.58 20.80 20.62 20.68 71,000 1,464,574 20.628 20.62 20.58 20.80 20.62 20.68 71,000 20.628 -0.96%
2024-02-28 0 20.82 20.68 20.88 20.82 20.88 42,500 886,788 20.866 20.82 20.68 20.88 20.82 20.88 42,500 20.866 0.10%
2024-02-27 0 20.80 20.74 20.82 20.70 20.80 93,200 1,935,412 20.766 20.80 20.74 20.82 20.70 20.80 93,200 20.766 0.29%
2024-02-26 0 20.74 20.72 20.74 20.70 20.78 102,200 2,119,212 20.736 20.74 20.72 20.74 20.70 20.78 102,200 20.736 -1.05%
2024-02-23 0 20.96 20.80 20.98 20.52 20.98 178,400 3,736,340 20.944 20.96 20.80 20.98 20.52 20.98 178,400 20.944 2.14%
2024-02-22 0 20.52 20.50 20.66 20.32 20.52 281,800 5,755,714 20.425 20.52 20.50 20.66 20.32 20.52 281,800 20.425 3.06%
2024-02-21 0 19.91 19.90 - 19.83 19.92 379,100 7,530,180 19.863 19.91 19.90 - 19.83 19.92 379,100 19.863 -1.53%
2024-02-20 0 20.22 20.20 - 20.12 20.28 52,000 1,049,788 20.188 20.22 20.20 - 20.12 20.28 52,000 20.188 -0.49%
2024-02-19 0 20.32 19.07 20.34 20.30 20.38 68,800 1,400,520 20.356 20.32 19.07 20.34 20.30 20.38 68,800 20.356 -2.31%
2024-02-16 0 20.80 20.70 20.96 20.68 20.80 103,500 2,149,224 20.765 20.80 20.70 20.96 20.68 20.80 103,500 20.765 0.58%
2024-02-15 0 20.68 20.66 20.98 20.52 20.70 156,400 3,226,930 20.633 20.68 20.66 20.98 20.52 20.70 156,400 20.633 1.97%
2024-02-14 0 20.28 20.16 21.00 20.10 20.30 331,400 6,692,162 20.194 20.28 20.16 21.00 20.10 20.30 331,400 20.194 -1.46%
2024-02-09 0 20.58 20.58 20.62 20.54 20.58 58,300 1,199,066 20.567 20.58 20.58 20.62 20.54 20.58 58,300 20.567 0.19%
2024-02-08 0 20.54 20.48 20.60 20.52 20.56 92,300 1,896,396 20.546 20.54 20.48 20.60 20.52 20.56 92,300 20.546 2.39%
2024-02-07 0 20.06 19.07 20.12 20.04 20.20 48,200 967,916 20.081 20.06 19.07 20.12 20.04 20.20 48,200 20.081 -1.57%
2024-02-06 0 20.38 19.07 20.38 20.22 20.38 158,600 3,220,040 20.303 20.38 19.07 20.38 20.22 20.38 158,600 20.303 0.79%
2024-02-05 0 20.22 20.18 20.26 20.14 20.24 185,000 3,735,248 20.191 20.22 20.18 20.26 20.14 20.24 185,000 20.191 1.25%
2024-02-02 0 19.97 19.07 20.04 19.91 20.06 197,900 3,958,673 20.003 19.97 19.07 20.04 19.91 20.06 197,900 20.003 3.31%
2024-02-01 0 19.33 19.07 19.33 19.20 19.33 154,700 2,984,276 19.291 19.33 19.07 19.33 19.20 19.33 154,700 19.291 -1.53%
2024-01-31 0 19.63 19.63 19.70 19.56 20.00 254,600 4,992,522 19.609 19.63 19.63 19.70 19.56 20.00 254,600 19.609 -2.63%
2024-01-30 0 20.16 20.06 20.22 20.12 20.22 210,500 4,248,926 20.185 20.16 20.06 20.22 20.12 20.22 210,500 20.185 1.61%
2024-01-29 0 19.84 19.78 19.90 19.79 19.86 79,300 1,572,467 19.829 19.84 19.78 19.90 19.79 19.86 79,300 19.829 0.86%
2024-01-26 0 19.67 19.65 19.70 19.66 19.80 975,600 19,227,086 19.708 19.67 19.65 19.70 19.66 19.80 975,600 19.708 -1.75%
2024-01-25 0 20.02 20.00 20.36 19.94 20.06 67,000 1,339,548 19.993 20.02 20.00 20.36 19.94 20.06 67,000 19.993 -0.20%
2024-01-24 0 20.06 20.00 - 19.92 20.08 508,700 10,194,837 20.041 20.06 20.00 - 19.92 20.08 508,700 20.041 1.83%
2024-01-23 0 19.70 19.70 19.98 19.65 19.84 289,900 5,709,341 19.694 19.70 19.70 19.98 19.65 19.84 289,900 19.694 -0.61%
2024-01-22 0 19.82 19.07 19.90 19.82 19.90 324,000 6,435,675 19.863 19.82 19.07 19.90 19.82 19.90 324,000 19.863 3.93%
2024-01-19 0 19.07 19.06 19.12 18.95 19.07 258,800 4,923,102 19.023 19.07 19.06 19.12 18.95 19.07 258,800 19.023 3.47%
2024-01-18 0 18.43 18.34 - 18.10 18.43 49,000 900,486 18.377 18.43 18.34 - 18.10 18.43 49,000 18.377 0.60%
2024-01-17 0 18.32 18.25 18.44 18.28 18.58 311,900 5,713,502 18.318 18.32 18.25 18.44 18.28 18.58 311,900 18.318 -0.49%
2024-01-16 0 18.41 17.80 18.40 18.38 18.48 242,100 4,472,249 18.473 18.41 17.80 18.40 18.38 18.48 242,100 18.473 -1.39%
2024-01-15 0 18.67 18.62 18.80 18.55 18.68 162,300 3,016,792 18.588 18.67 18.62 18.80 18.55 18.68 162,300 18.588 0.92%
2024-01-12 0 18.50 - - 18.48 18.58 121,900 2,258,584 18.528 18.50 - - 18.48 18.58 121,900 18.528 -0.91%
2024-01-11 0 18.67 18.67 18.80 18.62 18.92 393,000 7,328,267 18.647 18.67 18.67 18.80 18.62 18.92 393,000 18.647 1.80%
2024-01-10 0 18.34 - 18.50 18.25 18.34 327,300 5,989,336 18.299 18.34 - 18.50 18.25 18.34 327,300 18.299 1.05%
2024-01-09 0 18.15 18.14 18.20 18.15 18.20 424,800 7,714,896 18.161 18.15 18.14 18.20 18.15 18.20 424,800 18.161 4.07%
2024-01-08 0 17.44 17.40 - 17.43 17.55 298,700 5,228,696 17.505 17.44 17.40 - 17.43 17.55 298,700 17.505 0.40%
2024-01-05 0 17.37 17.30 17.47 17.36 17.49 78,700 1,371,925 17.432 17.37 17.30 17.47 17.36 17.49 78,700 17.432 -1.92%
2024-01-04 0 17.71 17.67 - 17.66 17.76 117,700 2,082,426 17.693 17.71 17.67 - 17.66 17.76 117,700 17.693 -1.77%
2024-01-03 0 18.03 18.00 18.05 17.98 18.04 268,900 4,842,425 18.008 18.03 18.00 18.05 17.98 18.04 268,900 18.008 -3.43%
2024-01-02 0 18.67 18.66 18.80 18.64 18.68 110,900 2,068,633 18.653 18.67 18.66 18.80 18.64 18.68 110,900 18.653 -1.06%
2023-12-29 0 18.87 - 18.97 18.85 18.88 41,700 787,002 18.873 18.87 - 18.97 18.85 18.88 41,700 18.873 -0.53%
2023-12-28 0 18.97 18.95 18.98 18.95 18.97 196,300 3,721,187 18.957 18.97 18.95 18.98 18.95 18.97 196,300 18.957 0.69%
2023-12-27 0 18.84 18.83 18.88 18.81 18.87 121,600 2,290,361 18.835 18.84 18.83 18.88 18.81 18.87 121,600 18.835 2.11%
2023-12-22 0 18.45 18.45 18.50 18.42 18.48 227,200 4,193,319 18.457 18.45 18.45 18.50 18.42 18.48 227,200 18.457 0.54%
2023-12-21 0 18.35 18.28 - 18.20 18.49 261,400 4,768,932 18.244 18.35 18.28 - 18.20 18.49 261,400 18.244 -1.98%
2023-12-20 0 18.72 18.49 18.78 18.69 18.73 102,400 1,916,284 18.714 18.72 18.49 18.78 18.69 18.73 102,400 18.714 1.35%
2023-12-19 0 18.47 18.40 18.49 18.42 18.48 51,200 945,325 18.463 18.47 18.40 18.49 18.42 18.48 51,200 18.463 0.98%
2023-12-18 0 18.29 18.26 18.33 18.22 18.33 87,600 1,600,624 18.272 18.29 18.26 18.33 18.22 18.33 87,600 18.272 0.38%
2023-12-15 0 18.22 18.17 - 18.12 18.22 124,600 2,264,129 18.171 18.22 18.17 - 18.12 18.22 124,600 18.171 -0.65%
2023-12-14 0 18.34 18.30 18.38 18.10 18.40 261,300 4,801,913 18.377 18.34 18.30 18.38 18.10 18.40 261,300 18.377 2.92%
2023-12-13 0 17.82 17.80 18.00 17.79 17.82 96,100 1,710,687 17.801 17.82 17.80 18.00 17.79 17.82 96,100 17.801 1.65%
2023-12-12 0 17.53 14.60 17.55 17.48 17.54 282,900 4,954,548 17.513 17.53 14.60 17.55 17.48 17.54 282,900 17.513 2.51%
2023-12-11 0 17.10 17.07 17.13 17.08 17.13 242,200 4,141,660 17.100 17.10 17.07 17.13 17.08 17.13 242,200 17.100 0.77%
2023-12-08 0 16.97 14.60 17.02 16.96 17.04 124,200 2,112,018 17.005 16.97 14.60 17.02 16.96 17.04 124,200 17.005 2.29%
2023-12-07 0 16.59 14.60 - 16.56 16.59 13,400 222,131 16.577 16.59 14.60 - 16.56 16.59 13,400 16.577 -1.95%
2023-12-06 0 16.92 14.60 16.95 16.91 16.95 65,100 1,102,034 16.928 16.92 14.60 16.95 16.91 16.95 65,100 16.928 2.48%
2023-12-05 0 16.51 14.60 - 16.50 16.67 189,300 3,144,192 16.610 16.51 14.60 - 16.50 16.67 189,300 16.610 -2.25%
2023-12-04 0 16.89 14.60 16.95 16.90 16.96 76,200 1,290,600 16.937 16.89 14.60 16.95 16.90 16.96 76,200 16.937 0.24%
2023-12-01 0 16.85 16.85 16.88 16.85 17.10 429,600 7,252,663 16.882 16.85 16.85 16.88 16.85 17.10 429,600 16.882 -1.46%
2023-11-30 0 17.10 14.60 17.60 17.03 17.10 52,200 891,109 17.071 17.10 14.60 17.60 17.03 17.10 52,200 17.071 0.18%
2023-11-29 0 17.07 17.06 17.60 17.06 17.10 158,100 2,700,291 17.080 17.07 17.06 17.60 17.06 17.10 158,100 17.080 1.25%
2023-11-28 0 16.86 - 17.60 16.85 16.95 46,700 789,961 16.916 16.86 - 17.60 16.85 16.95 46,700 16.916 -0.12%
2023-11-27 0 16.88 - 17.50 16.79 16.85 512,300 8,621,457 16.829 16.88 - 17.50 16.79 16.85 512,300 16.829 -0.71%
2023-11-24 0 17.00 16.98 17.20 17.00 17.08 183,500 3,121,848 17.013 17.00 16.98 17.20 17.00 17.08 183,500 17.013 -0.58%
2023-11-23 0 17.10 - 17.20 17.05 17.10 57,800 986,924 17.075 17.10 - 17.20 17.05 17.10 57,800 17.075 1.48%
2023-11-22 0 16.85 16.33 16.96 16.82 16.90 56,000 944,363 16.864 16.85 16.33 16.96 16.82 16.90 56,000 16.864 -1.52%
2023-11-21 0 17.11 16.68 17.18 17.11 17.17 72,300 1,238,840 17.135 17.11 16.68 17.18 17.11 17.17 72,300 17.135 2.82%
2023-11-20 0 16.64 16.58 - 16.59 16.65 14,900 247,623 16.619 16.64 16.58 - 16.59 16.65 14,900 16.619 -0.48%
2023-11-17 0 16.72 - - 16.70 16.73 57,700 964,344 16.713 16.72 - - 16.70 16.73 57,700 16.713 0.36%
2023-11-16 0 16.66 16.64 16.70 16.60 16.80 48,700 810,691 16.647 16.66 16.64 16.70 16.60 16.80 48,700 16.647 -0.83%
2023-11-15 0 16.80 16.78 16.85 16.75 16.82 166,500 2,795,366 16.789 16.80 16.78 16.85 16.75 16.82 166,500 16.789 4.35%
2023-11-14 0 16.10 16.08 16.59 16.06 16.10 49,700 799,077 16.078 16.10 16.08 16.59 16.06 16.10 49,700 16.078 0.44%
2023-11-13 0 16.03 16.03 16.50 15.47 16.05 185,200 2,965,641 16.013 16.03 16.03 16.50 15.47 16.05 185,200 16.013 3.62%
2023-11-10 0 15.47 - 15.69 15.41 15.47 56,900 878,089 15.432 15.47 - 15.69 15.41 15.47 56,900 15.432 -1.53%
2023-11-09 0 15.71 15.68 15.80 15.67 15.72 81,400 1,276,908 15.687 15.71 15.68 15.80 15.67 15.72 81,400 15.687 0.38%
2023-11-08 0 15.65 14.63 15.70 15.65 15.70 208,500 3,268,913 15.678 15.65 14.63 15.70 15.65 15.70 208,500 15.678 1.95%
2023-11-07 0 15.35 15.30 15.38 15.17 15.42 102,100 1,570,879 15.386 15.35 15.30 15.38 15.17 15.42 102,100 15.386 -0.13%
2023-11-06 0 15.37 15.25 15.45 15.32 15.39 373,600 5,734,452 15.349 15.37 15.25 15.45 15.32 15.39 373,600 15.349 3.29%
2023-11-03 0 14.88 14.81 14.95 14.88 14.93 383,600 5,720,209 14.912 14.88 14.81 14.95 14.88 14.93 383,600 14.912 1.71%
2023-11-02 0 14.63 14.30 14.64 14.57 14.63 198,000 2,892,795 14.610 14.63 14.30 14.64 14.57 14.63 198,000 14.610 5.03%
2023-11-01 0 13.93 13.93 14.00 13.90 13.97 140,900 1,962,682 13.930 13.93 13.93 14.00 13.90 13.97 140,900 13.930 1.46%
2023-10-31 0 13.73 13.66 13.76 13.70 13.79 324,900 4,471,188 13.762 13.73 13.66 13.76 13.70 13.79 324,900 13.762 -0.36%
2023-10-30 0 13.78 13.78 15.50 13.69 13.78 487,300 6,691,857 13.733 13.78 13.78 15.50 13.69 13.78 487,300 13.733 1.03%
2023-10-27 0 13.64 13.66 15.45 13.59 13.67 936,000 12,763,237 13.636 13.64 13.66 15.45 13.59 13.67 936,000 13.636 0.00%
2023-10-26 0 13.64 13.66 14.20 13.56 14.25 589,600 8,047,808 13.650 13.64 13.66 14.20 13.56 14.25 589,600 13.650 -5.87%
2023-10-25 0 14.49 14.40 15.50 14.45 14.63 381,100 5,553,041 14.571 14.49 14.40 15.50 14.45 14.63 381,100 14.571 -0.62%
2023-10-24 0 14.58 14.51 15.50 14.46 14.63 289,300 4,209,107 14.549 14.58 14.51 15.50 14.46 14.63 289,300 14.549 -0.68%
2023-10-20 0 14.68 14.66 - 14.61 14.71 235,200 3,451,837 14.676 14.68 14.66 - 14.61 14.71 235,200 14.676 -1.87%
2023-10-19 0 14.96 14.90 17.27 14.90 15.11 976,300 14,640,967 14.996 14.96 14.90 17.27 14.90 15.11 976,300 14.996 -2.98%
2023-10-18 0 15.42 14.92 15.60 15.35 15.46 24,000 369,914 15.413 15.42 14.92 15.60 15.35 15.46 24,000 15.413 -1.15%
2023-10-17 0 15.60 15.53 15.63 15.54 15.62 140,600 2,189,225 15.571 15.60 15.53 15.63 15.54 15.62 140,600 15.571 2.30%
2023-10-16 0 15.25 14.92 17.27 15.25 15.39 124,200 1,902,829 15.321 15.25 14.92 17.27 15.25 15.39 124,200 15.321 -2.68%
2023-10-13 0 15.67 - 17.00 15.64 15.70 184,800 2,894,862 15.665 15.67 - 17.00 15.64 15.70 184,800 15.665 -1.26%
2023-10-12 0 15.87 15.75 - 15.85 15.90 62,600 993,059 15.864 15.87 15.75 - 15.85 15.90 62,600 15.864 1.73%
2023-10-11 0 15.60 15.55 15.62 15.57 15.66 203,200 3,169,100 15.596 15.60 15.55 15.62 15.57 15.66 203,200 15.596 0.97%
2023-10-10 0 15.45 15.40 15.46 15.41 15.51 965,000 14,911,370 15.452 15.45 15.40 15.46 15.41 15.51 965,000 15.452 2.73%
2023-10-09 0 15.04 - 15.05 14.72 15.09 89,200 1,340,902 15.033 15.04 - 15.05 14.72 15.09 89,200 15.033 1.48%
2023-10-06 0 14.82 14.73 16.00 14.74 14.83 28,800 426,144 14.797 14.82 14.73 16.00 14.74 14.83 28,800 14.797 0.14%
2023-10-05 0 14.80 - 14.85 14.78 14.91 119,800 1,781,329 14.869 14.80 - 14.85 14.78 14.91 119,800 14.869 3.21%
2023-10-04 0 14.34 14.20 14.66 14.26 14.42 601,300 8,630,637 14.353 14.34 14.20 14.66 14.26 14.42 601,300 14.353 -4.46%
2023-10-03 0 15.01 14.50 15.04 14.94 15.02 139,600 2,093,416 14.996 15.01 14.50 15.04 14.94 15.02 139,600 14.996 0.60%
2023-09-29 0 14.92 14.93 16.00 14.70 14.92 553,000 8,167,870 14.770 14.92 14.93 16.00 14.70 14.92 553,000 14.770 2.75%
2023-09-28 0 14.52 14.48 16.00 14.50 14.59 305,600 4,445,191 14.546 14.52 14.48 16.00 14.50 14.59 305,600 14.546 -0.55%
2023-09-27 0 14.60 14.55 16.00 14.49 14.60 138,600 2,016,351 14.548 14.60 14.55 16.00 14.49 14.60 138,600 14.548 -0.75%
2023-09-26 0 14.71 14.60 14.88 14.62 14.77 80,600 1,183,087 14.679 14.71 14.60 14.88 14.62 14.77 80,600 14.678 -1.08%
2023-09-25 0 14.87 14.85 16.90 14.83 14.90 147,100 2,184,132 14.848 14.87 14.85 16.90 14.83 14.90 147,100 14.848 0.20%
2023-09-22 0 14.84 14.82 16.90 14.75 15.00 535,900 7,943,450 14.823 14.84 14.82 16.90 14.75 15.00 535,900 14.823 -2.43%
2023-09-21 0 15.21 15.21 16.90 15.15 15.24 162,900 2,479,902 15.224 15.21 15.21 16.90 15.15 15.24 162,900 15.223 -3.67%
2023-09-20 0 15.79 15.79 16.90 15.74 15.78 12,200 192,338 15.765 15.79 15.79 16.90 15.74 15.78 12,200 15.765 -0.50%
2023-09-19 0 15.87 - 16.90 15.80 15.85 36,600 579,649 15.837 15.87 - 16.90 15.80 15.85 36,600 15.837 -0.06%
2023-09-18 0 15.88 15.80 15.90 15.84 15.88 255,300 4,046,077 15.848 15.88 15.80 15.90 15.84 15.88 255,300 15.848 -3.23%
2023-09-15 0 16.41 - 16.55 16.41 16.51 109,000 1,794,945 16.467 16.41 - 16.55 16.41 16.51 109,000 16.467 0.86%
2023-09-14 0 16.27 16.25 16.32 16.26 16.32 229,700 3,746,506 16.310 16.27 16.25 16.32 16.26 16.32 229,700 16.310 1.31%
2023-09-13 0 16.06 - 16.70 16.02 16.05 21,800 349,750 16.044 16.06 - 16.70 16.02 16.05 21,800 16.044 -1.89%
2023-09-12 0 16.37 - 16.37 16.40 16.45 160,200 2,629,932 16.417 16.37 - 16.37 16.40 16.45 160,200 16.417 0.55%
2023-09-11 0 16.28 16.22 16.90 16.09 16.29 30,900 500,781 16.207 16.28 16.22 16.90 16.09 16.29 30,900 16.207 0.68%
2023-09-07 0 16.17 16.08 16.90 16.15 16.26 126,700 2,055,869 16.226 16.17 16.08 16.90 16.15 16.26 126,700 16.226 -1.70%
2023-09-06 0 16.45 16.42 16.49 16.45 16.49 33,500 552,231 16.485 16.45 16.42 16.49 16.45 16.49 33,500 16.485 0.06%
2023-09-05 0 16.44 - 16.56 16.45 16.52 235,700 3,884,978 16.483 16.44 - 16.56 16.45 16.52 235,700 16.483 -1.08%
2023-09-04 0 16.62 16.59 16.90 16.56 16.64 368,900 6,118,043 16.585 16.62 16.59 16.90 16.56 16.64 368,900 16.585 0.48%
2023-08-31 0 16.54 16.52 16.98 16.50 16.54 86,700 1,433,006 16.528 16.54 16.52 16.98 16.50 16.54 86,700 16.528 1.35%
2023-08-30 0 16.32 14.68 16.47 16.10 16.44 212,000 3,472,655 16.380 16.32 14.68 16.47 16.10 16.44 212,000 16.380 4.21%
2023-08-29 0 15.66 15.30 15.79 15.66 15.79 75,800 1,192,055 15.726 15.66 15.30 15.79 15.66 15.79 75,800 15.726 1.23%
2023-08-28 0 15.47 14.68 17.00 15.46 15.51 56,500 874,840 15.484 15.47 14.68 17.00 15.46 15.51 56,500 15.484 1.98%
2023-08-25 0 15.17 15.05 15.17 15.09 15.55 217,600 3,298,239 15.157 15.17 15.05 15.17 15.09 15.55 217,600 15.157 -6.82%
2023-08-24 0 16.28 16.26 16.42 16.00 16.33 320,600 5,220,488 16.284 16.28 16.26 16.42 16.00 16.33 320,600 16.283 4.36%
2023-08-23 0 15.60 15.51 15.80 15.50 15.61 76,900 1,193,976 15.526 15.60 15.51 15.80 15.50 15.61 76,900 15.526 0.26%
2023-08-22 0 15.56 15.56 15.80 15.39 15.56 112,700 1,744,738 15.481 15.56 15.56 15.80 15.39 15.56 112,700 15.481 3.05%
2023-08-21 0 15.10 14.93 17.00 14.92 15.07 91,400 1,371,199 15.002 15.10 14.93 17.00 14.92 15.07 91,400 15.002 1.07%
2023-08-18 0 14.94 14.88 15.02 14.94 15.05 481,800 7,219,644 14.985 14.94 14.88 15.02 14.94 15.05 481,800 14.985 -2.80%
2023-08-17 0 15.37 15.33 17.00 15.26 15.42 131,600 2,018,214 15.336 15.37 15.33 17.00 15.26 15.42 131,600 15.336 -2.54%
2023-08-16 0 15.77 15.75 16.20 15.70 15.79 57,300 901,491 15.733 15.77 15.75 16.20 15.70 15.79 57,300 15.733 -0.76%
2023-08-15 0 15.89 15.80 15.92 15.89 16.14 116,100 1,867,267 16.083 15.89 15.80 15.92 15.89 16.14 116,100 16.083 0.13%
2023-08-14 0 15.87 15.50 15.81 15.52 15.88 586,500 9,167,951 15.632 15.87 15.50 15.81 15.52 15.88 586,500 15.632 -0.25%
2023-08-11 0 15.91 15.85 17.00 15.88 15.98 46,300 737,297 15.924 15.91 15.85 17.00 15.88 15.98 46,300 15.924 -0.75%
2023-08-10 0 16.03 16.04 16.10 15.91 16.04 73,900 1,178,120 15.942 16.03 16.04 16.10 15.91 16.04 73,900 15.942 -1.66%
2023-08-09 0 16.30 16.31 17.00 16.23 16.30 13,100 213,177 16.273 16.30 16.31 17.00 16.23 16.30 13,100 16.273 -0.31%
2023-08-08 0 16.35 16.25 17.00 16.30 16.37 81,800 1,337,180 16.347 16.35 16.25 17.00 16.30 16.37 81,800 16.347 -0.24%
2023-08-07 0 16.39 16.39 17.00 16.30 16.39 35,600 581,317 16.329 16.39 16.39 17.00 16.30 16.39 35,600 16.329 -0.91%
2023-08-04 0 16.54 16.52 17.00 16.49 16.60 132,100 2,183,421 16.529 16.54 16.52 17.00 16.49 16.60 132,100 16.529 2.29%
2023-08-03 0 16.17 16.17 16.29 16.17 17.30 118,400 1,942,697 16.408 16.17 16.17 16.29 16.17 17.30 118,400 16.408 -3.52%
2023-08-02 0 16.76 14.65 16.78 16.76 17.07 451,700 7,603,978 16.834 16.76 14.65 16.78 16.76 17.07 451,700 16.834 -2.27%
2023-08-01 0 17.15 17.00 17.24 17.14 17.25 56,800 977,576 17.211 17.15 17.00 17.24 17.14 17.25 56,800 17.211 0.06%
2023-07-31 0 17.14 17.14 17.20 17.10 17.21 191,900 3,293,149 17.161 17.14 17.14 17.20 17.10 17.21 191,900 17.161 1.90%
2023-07-28 0 16.82 16.80 17.03 16.68 16.87 338,000 5,653,682 16.727 16.82 16.80 17.03 16.68 16.87 338,000 16.727 -1.23%
2023-07-27 0 17.03 17.02 17.30 16.85 17.03 409,500 6,932,156 16.928 17.03 17.02 17.30 16.85 17.03 409,500 16.928 1.19%
2023-07-26 0 16.83 16.78 16.83 16.77 16.84 55,000 923,808 16.797 16.83 16.78 16.83 16.77 16.84 55,000 16.797 0.84%
2023-07-25 0 16.69 16.66 18.95 16.59 16.69 106,400 1,771,106 16.646 16.69 16.66 18.95 16.59 16.69 106,400 16.646 0.12%
2023-07-24 0 16.67 16.67 16.75 16.54 16.75 446,200 7,411,933 16.611 16.67 16.67 16.75 16.54 16.75 446,200 16.611 -0.54%
2023-07-21 0 16.76 16.75 17.28 16.68 16.79 192,800 3,221,418 16.709 16.76 16.75 17.28 16.68 16.79 192,800 16.709 -2.78%
2023-07-20 0 17.24 17.23 - 17.22 17.34 271,500 4,692,606 17.284 17.24 17.23 - 17.22 17.34 271,500 17.284 -1.49%
2023-07-19 0 17.50 17.50 18.40 17.47 17.52 148,700 2,600,884 17.491 17.50 17.50 18.40 17.47 17.52 148,700 17.491 1.57%
2023-07-18 0 17.23 17.19 18.40 17.16 17.23 38,600 663,729 17.195 17.23 17.19 18.40 17.16 17.23 38,600 17.195 1.41%
2023-07-14 0 16.99 16.97 18.40 16.92 17.00 125,100 2,122,294 16.965 16.99 16.97 18.40 16.92 17.00 125,100 16.965 2.41%
2023-07-13 0 16.59 16.57 18.40 16.48 16.60 79,600 1,315,813 16.530 16.59 16.57 18.40 16.48 16.60 79,600 16.530 2.92%
2023-07-12 0 16.12 15.98 - 16.05 16.13 27,500 442,590 16.094 16.12 15.98 - 16.05 16.13 27,500 16.094 1.19%
2023-07-11 0 15.93 15.90 - 15.90 15.99 28,800 458,797 15.931 15.93 15.90 - 15.90 15.99 28,800 15.930 1.14%
2023-07-10 0 15.75 - - 15.69 15.81 10,100 159,184 15.761 15.75 - - 15.69 15.81 10,100 15.761 -0.94%
2023-07-07 0 15.90 - 18.40 15.89 15.99 125,500 2,001,165 15.946 15.90 - 18.40 15.89 15.99 125,500 15.946 -1.00%
2023-07-06 0 16.06 - 18.40 16.05 16.24 396,600 6,393,280 16.120 16.06 - 18.40 16.05 16.24 396,600 16.120 -0.50%
2023-07-05 0 16.14 16.10 16.24 16.12 16.26 65,500 1,059,557 16.176 16.14 16.10 16.24 16.12 16.26 65,500 16.176 -0.68%
2023-07-04 0 16.25 16.23 18.40 16.22 16.26 60,400 981,309 16.247 16.25 16.23 18.40 16.22 16.26 60,400 16.247 -0.06%
2023-07-03 0 16.26 16.20 - 16.21 16.27 235,700 3,824,930 16.228 16.26 16.20 - 16.21 16.27 235,700 16.228 2.85%
2023-06-30 0 15.81 - - 15.77 15.81 30,300 478,499 15.792 15.81 - - 15.77 15.81 30,300 15.792 0.13%
2023-06-29 0 15.79 - - 15.76 15.87 52,600 832,011 15.818 15.79 - - 15.76 15.87 52,600 15.818 0.89%
2023-06-28 0 15.65 15.37 - 15.59 15.66 161,100 2,516,447 15.620 15.65 15.37 - 15.59 15.66 161,100 15.620 2.09%
2023-06-27 0 15.33 15.26 15.34 15.25 15.50 283,800 4,336,924 15.282 15.33 15.26 15.34 15.25 15.50 283,800 15.282 -1.86%
2023-06-26 0 15.62 15.59 15.72 15.54 15.75 79,400 1,247,283 15.709 15.62 15.59 15.72 15.54 15.75 79,400 15.709 -1.08%
2023-06-23 0 15.79 15.50 - 15.78 15.87 81,400 1,287,731 15.820 15.79 15.50 - 15.78 15.87 81,400 15.820 -1.25%
2023-06-21 0 15.99 15.50 16.10 15.98 16.07 59,000 944,589 16.010 15.99 15.50 16.10 15.98 16.07 59,000 16.010 -0.06%
2023-06-20 0 16.00 15.50 16.05 15.95 16.00 105,500 1,686,199 15.983 16.00 15.50 16.05 15.95 16.00 105,500 15.983 -0.31%
2023-06-19 0 16.05 16.05 18.40 16.05 16.11 219,200 3,521,267 16.064 16.05 16.05 18.40 16.05 16.11 219,200 16.064 -1.23%
2023-06-16 0 16.25 16.25 - 16.17 16.27 253,700 4,112,733 16.211 16.25 16.25 - 16.17 16.27 253,700 16.211 2.07%
2023-06-15 0 15.92 15.85 15.93 15.84 16.00 294,900 4,688,736 15.899 15.92 15.85 15.93 15.84 16.00 294,900 15.899 0.63%
2023-06-14 0 15.82 15.79 15.89 15.70 15.82 306,900 4,840,625 15.773 15.82 15.79 15.89 15.70 15.82 306,900 15.773 1.02%
2023-06-13 0 15.66 15.62 15.70 15.53 15.71 130,600 2,039,890 15.619 15.66 15.62 15.70 15.53 15.71 130,600 15.619 3.37%
2023-06-12 0 15.15 15.15 - 15.09 15.15 68,400 1,033,228 15.106 15.15 15.15 - 15.09 15.15 68,400 15.106 1.95%
2023-06-09 0 14.86 14.85 14.95 14.84 14.90 261,300 3,885,013 14.868 14.86 14.85 14.95 14.84 14.90 261,300 14.868 3.19%
2023-06-08 0 14.40 14.40 - 14.40 14.56 489,800 7,105,905 14.508 14.40 14.40 - 14.40 14.56 489,800 14.508 -4.06%
2023-06-07 0 15.01 - - 15.01 15.10 61,800 930,606 15.058 15.01 - - 15.01 15.10 61,800 15.058 -0.73%
2023-06-06 0 15.12 - 15.18 15.06 15.15 323,200 4,883,634 15.110 15.12 - 15.18 15.06 15.15 323,200 15.110 0.60%
2023-06-05 0 15.03 14.99 15.05 14.95 15.07 294,700 4,416,820 14.988 15.03 14.99 15.05 14.95 15.07 294,700 14.988 0.60%
2023-06-02 0 14.94 14.90 14.94 14.83 14.94 800,600 11,919,285 14.888 14.94 14.90 14.94 14.83 14.94 800,600 14.888 3.11%
2023-06-01 0 14.49 14.42 15.00 14.39 14.50 257,500 3,716,654 14.434 14.49 14.42 15.00 14.39 14.50 257,500 14.434 -0.75%
2023-05-31 0 14.60 14.57 14.71 14.55 14.71 74,600 1,090,076 14.612 14.60 14.57 14.71 14.55 14.71 74,600 14.612 -0.95%
2023-05-30 0 14.74 14.68 14.80 14.64 14.75 330,300 4,858,105 14.708 14.74 14.68 14.80 14.64 14.75 330,300 14.708 0.34%
2023-05-29 0 14.69 14.68 15.00 14.50 14.74 158,700 2,331,957 14.694 14.69 14.68 15.00 14.50 14.74 158,700 14.694 8.09%
2023-05-25 0 13.59 - 13.85 13.56 13.59 123,100 1,670,940 13.574 13.59 - 13.85 13.56 13.59 123,100 13.574 2.10%
2023-05-24 0 13.31 - 13.35 13.31 13.42 59,400 795,469 13.392 13.31 - 13.35 13.31 13.42 59,400 13.392 -2.99%
2023-05-23 0 13.72 13.72 13.79 13.71 13.85 234,000 3,235,366 13.826 13.72 13.72 13.79 13.71 13.85 234,000 13.826 0.66%
2023-05-22 0 13.63 13.58 14.50 13.60 13.64 155,800 2,120,011 13.607 13.63 13.58 14.50 13.60 13.64 155,800 13.607 -0.51%
2023-05-19 0 13.70 12.50 13.70 13.66 13.77 328,800 4,510,767 13.719 13.70 12.50 13.70 13.66 13.77 328,800 13.719 3.47%
2023-05-18 0 13.24 13.18 13.25 13.18 13.24 295,900 3,902,087 13.187 13.24 13.18 13.25 13.18 13.24 295,900 13.187 2.56%
2023-05-17 0 12.91 12.50 12.94 12.91 12.99 54,700 707,783 12.939 12.91 12.50 12.94 12.91 12.99 54,700 12.939 -0.15%
2023-05-16 0 12.93 12.93 13.18 12.86 12.93 297,100 3,824,366 12.872 12.93 12.93 13.18 12.86 12.93 297,100 12.872 0.78%
2023-05-15 0 12.83 12.60 13.08 12.73 12.83 44,000 562,389 12.782 12.83 12.60 13.08 12.73 12.83 44,000 12.782 -0.54%
2023-05-12 0 12.90 12.60 - 12.89 12.93 141,400 1,827,430 12.924 12.90 12.60 - 12.89 12.93 141,400 12.924 0.47%
2023-05-11 0 12.84 12.75 - 12.80 12.85 66,200 848,327 12.815 12.84 12.75 - 12.80 12.85 66,200 12.815 3.22%
2023-05-10 0 12.44 12.00 - 12.46 12.54 59,600 745,619 12.510 12.44 12.00 - 12.46 12.54 59,600 12.510 -1.58%
2023-05-09 0 12.64 - 12.72 12.63 12.68 81,500 1,031,195 12.653 12.64 - 12.72 12.63 12.68 81,500 12.653 0.08%
2023-05-08 0 12.63 12.50 12.75 12.62 12.65 236,800 2,990,841 12.630 12.63 12.50 12.75 12.62 12.65 236,800 12.630 3.27%
2023-05-05 0 12.23 12.22 12.26 12.21 12.25 203,500 2,489,688 12.234 12.23 12.22 12.26 12.21 12.25 203,500 12.234 -0.81%
2023-05-04 0 12.33 12.25 - 12.24 12.34 222,900 2,739,468 12.290 12.33 12.25 - 12.24 12.34 222,900 12.290 -0.56%
2023-05-03 0 12.40 12.39 12.41 12.37 12.62 465,700 5,762,582 12.374 12.40 12.39 12.41 12.37 12.62 465,700 12.374 -1.74%
2023-05-02 0 12.62 - - 12.56 12.63 45,400 571,300 12.584 12.62 - - 12.56 12.63 45,400 12.584 1.61%
2023-04-28 0 12.42 - 12.50 12.40 12.47 584,300 7,265,015 12.434 12.42 - 12.50 12.40 12.47 584,300 12.434 3.07%
2023-04-27 0 12.05 11.90 12.59 11.94 12.04 15,400 185,051 12.016 12.05 11.90 12.59 11.94 12.04 15,400 12.016 0.58%
2023-04-26 0 11.98 11.90 12.45 11.96 12.04 81,400 976,893 12.001 11.98 11.90 12.45 11.96 12.04 81,400 12.001 -0.42%
2023-04-25 0 12.03 11.60 12.60 12.03 12.12 140,300 1,693,405 12.070 12.03 11.60 12.60 12.03 12.12 140,300 12.070 -0.82%
2023-04-24 0 12.13 - 12.16 12.13 12.16 61,100 741,440 12.135 12.13 - 12.16 12.13 12.16 61,100 12.135 -0.25%
2023-04-21 0 12.16 - 12.35 12.13 12.23 106,200 1,293,721 12.182 12.16 - 12.35 12.13 12.23 106,200 12.182 -0.16%
2023-04-20 0 12.18 11.58 12.49 12.18 12.33 65,900 807,490 12.253 12.18 11.58 12.49 12.18 12.33 65,900 12.253 -0.90%
2023-04-19 0 12.29 11.58 12.38 12.28 12.37 21,600 266,666 12.346 12.29 11.58 12.38 12.28 12.37 21,600 12.346 -0.97%
2023-04-18 0 12.41 11.58 12.60 12.38 12.43 3,500 43,480 12.423 12.41 11.58 12.60 12.38 12.43 3,500 12.423 -0.32%
2023-04-17 0 12.45 11.58 12.60 12.38 12.47 48,800 606,522 12.429 12.45 11.58 12.60 12.38 12.47 48,800 12.429 0.00%
2023-04-14 0 12.45 12.20 12.47 12.20 12.45 201,100 2,498,155 12.423 12.45 12.20 12.47 12.20 12.45 201,100 12.422 3.41%
2023-04-13 0 12.04 12.01 12.18 11.97 12.07 123,200 1,480,260 12.015 12.04 12.01 12.18 11.97 12.07 123,200 12.015 -1.15%
2023-04-12 0 12.18 12.17 12.60 12.16 12.22 59,800 729,177 12.194 12.18 12.17 12.60 12.16 12.22 59,800 12.194 -1.69%
2023-04-11 0 12.39 12.34 12.48 12.35 12.39 122,800 1,518,543 12.366 12.39 12.34 12.48 12.35 12.39 122,800 12.366 1.56%
2023-04-06 0 12.20 12.13 13.00 12.10 12.21 211,700 2,571,402 12.146 12.20 12.13 13.00 12.10 12.21 211,700 12.146 -2.56%
2023-04-04 0 12.52 11.50 12.62 12.50 12.55 69,500 869,772 12.515 12.52 11.50 12.62 12.50 12.55 69,500 12.515 0.08%
2023-04-03 0 12.51 12.51 12.60 12.44 12.50 245,800 3,065,538 12.472 12.51 12.51 12.60 12.44 12.50 245,800 12.472 2.21%
2023-03-31 0 12.24 11.23 12.30 12.23 12.32 125,900 1,547,127 12.289 12.24 11.23 12.30 12.23 12.32 125,900 12.289 1.41%
2023-03-30 0 12.07 12.05 12.50 11.95 12.08 124,900 1,499,824 12.008 12.07 12.05 12.50 11.95 12.08 124,900 12.008 2.46%
2023-03-29 0 11.78 11.70 11.85 11.66 11.79 35,900 421,587 11.743 11.78 11.70 11.85 11.66 11.79 35,900 11.743 1.12%
2023-03-28 0 11.65 11.15 - 11.66 11.75 253,900 2,980,082 11.737 11.65 11.15 - 11.66 11.75 253,900 11.737 -1.52%
2023-03-27 0 11.83 11.68 12.00 11.83 12.03 344,900 4,126,688 11.965 11.83 11.68 12.00 11.83 12.03 344,900 11.965 -0.67%
2023-03-24 0 11.91 11.90 12.80 11.76 11.92 311,100 3,681,165 11.833 11.91 11.90 12.80 11.76 11.92 311,100 11.833 1.53%
2023-03-23 0 11.73 11.70 12.80 11.57 11.75 458,000 5,346,246 11.673 11.73 11.70 12.80 11.57 11.75 458,000 11.673 -0.26%
2023-03-22 0 11.76 11.80 11.83 11.76 11.85 167,100 1,977,518 11.834 11.76 11.80 11.83 11.76 11.85 167,100 11.834 1.55%
2023-03-21 0 11.58 11.50 11.80 11.48 11.59 76,800 885,084 11.525 11.58 11.50 11.80 11.48 11.59 76,800 11.525 2.30%
2023-03-20 0 11.32 11.20 11.50 11.23 11.54 870,400 9,964,551 11.448 11.32 11.20 11.50 11.23 11.54 870,400 11.448 -2.50%
2023-03-17 0 11.61 11.58 11.68 11.54 11.66 403,100 4,674,817 11.597 11.61 11.58 11.68 11.54 11.66 403,100 11.597 4.59%
2023-03-16 0 11.10 11.10 11.21 10.99 11.10 528,600 5,841,773 11.051 11.10 11.10 11.21 10.99 11.10 528,600 11.051 1.83%
2023-03-15 0 10.90 10.70 10.91 10.68 10.96 327,300 3,568,726 10.904 10.90 10.70 10.91 10.68 10.96 327,300 10.904 4.21%
2023-03-14 0 10.46 10.41 10.46 10.45 10.54 275,700 2,896,048 10.504 10.46 10.41 10.46 10.45 10.54 275,700 10.504 -1.23%
2023-03-13 0 10.59 10.58 10.62 10.47 10.68 765,700 8,127,175 10.614 10.59 10.58 10.62 10.47 10.68 765,700 10.614 0.86%
2023-03-10 0 10.50 10.40 10.52 10.42 10.55 418,300 4,382,905 10.478 10.50 10.40 10.52 10.42 10.55 418,300 10.478 -3.58%
2023-03-09 0 10.89 10.70 - 10.89 10.93 43,000 468,884 10.904 10.89 10.70 - 10.89 10.93 43,000 10.904 0.65%
2023-03-08 0 10.82 10.80 11.14 10.81 10.87 161,200 1,748,680 10.848 10.82 10.80 11.14 10.81 10.87 161,200 10.848 -2.96%
2023-03-07 0 11.15 11.02 11.14 11.15 11.21 272,400 3,042,020 11.168 11.15 11.02 11.14 11.15 11.21 272,400 11.167 -0.18%
2023-03-06 0 11.17 11.16 11.19 11.09 11.21 387,100 4,319,334 11.158 11.17 11.16 11.19 11.09 11.21 387,100 11.158 5.38%
2023-03-03 0 10.60 9.950 10.61 10.58 10.64 286,000 3,034,804 10.611 10.60 9.950 10.61 10.58 10.64 286,000 10.611 2.61%
2023-03-02 0 10.33 10.30 10.43 10.32 10.46 500,800 5,192,906 10.369 10.33 10.30 10.43 10.32 10.46 500,800 10.369 -3.91%
2023-03-01 0 10.75 10.74 - 10.59 10.76 247,300 2,639,715 10.674 10.75 10.74 - 10.59 10.76 247,300 10.674 1.03%
2023-02-28 0 10.64 10.22 10.70 10.64 10.78 206,800 2,215,940 10.715 10.64 10.22 10.70 10.64 10.78 206,800 10.715 0.09%
2023-02-27 0 10.63 10.65 - 10.57 10.66 520,600 5,524,213 10.611 10.63 10.65 - 10.57 10.66 520,600 10.611 -1.94%
2023-02-24 0 10.84 10.83 10.99 10.83 10.89 299,000 3,249,878 10.869 10.84 10.83 10.99 10.83 10.89 299,000 10.869 -0.46%
2023-02-23 0 10.89 10.85 - 10.85 10.94 154,900 1,689,177 10.905 10.89 10.85 - 10.85 10.94 154,900 10.905 1.11%
2023-02-22 0 10.77 10.76 10.81 10.76 10.81 356,800 3,846,367 10.780 10.77 10.76 10.81 10.76 10.81 356,800 10.780 -3.23%
2023-02-21 0 11.13 11.11 11.30 11.13 11.20 191,200 2,133,094 11.156 11.13 11.11 11.30 11.13 11.20 191,200 11.156 -1.15%
2023-02-20 0 11.26 11.25 11.30 11.21 11.28 338,100 3,806,359 11.258 11.26 11.25 11.30 11.21 11.28 338,100 11.258 -0.27%
2023-02-17 0 11.29 11.28 11.40 11.25 11.56 350,000 3,956,622 11.305 11.29 11.28 11.40 11.25 11.56 350,000 11.305 -5.76%
2023-02-16 0 11.98 11.97 12.03 11.92 12.01 432,000 5,173,105 11.975 11.98 11.97 12.03 11.92 12.01 432,000 11.975 3.90%
2023-02-15 0 11.53 11.50 11.58 11.53 11.64 142,000 1,641,736 11.562 11.53 11.50 11.58 11.53 11.64 142,000 11.562 -0.35%
2023-02-14 0 11.57 11.56 11.60 11.49 11.58 949,800 10,938,405 11.517 11.57 11.56 11.60 11.49 11.58 949,800 11.517 3.67%
2023-02-13 0 11.16 11.11 12.55 11.06 11.18 343,500 3,822,698 11.129 11.16 11.11 12.55 11.06 11.18 343,500 11.129 -1.24%
2023-02-10 0 11.30 11.30 11.31 11.26 11.34 332,200 3,754,109 11.301 11.30 11.30 11.31 11.26 11.34 332,200 11.301 -3.25%
2023-02-09 0 11.68 11.69 11.80 11.59 11.68 700,100 8,149,032 11.640 11.68 11.69 11.80 11.59 11.68 700,100 11.640 -2.67%
2023-02-08 0 12.00 11.91 12.03 11.90 12.04 334,800 4,010,313 11.978 12.00 11.91 12.03 11.90 12.04 334,800 11.978 4.08%
2023-02-07 0 11.53 - 11.58 11.53 11.59 207,600 2,399,232 11.557 11.53 - 11.58 11.53 11.59 207,600 11.557 -0.43%
2023-02-06 0 11.58 11.51 11.60 11.55 11.66 350,800 4,070,850 11.605 11.58 11.51 11.60 11.55 11.66 350,800 11.604 -0.77%
2023-02-03 0 11.67 11.60 11.68 11.65 11.81 903,400 10,611,897 11.747 11.67 11.60 11.68 11.65 11.81 903,400 11.747 1.21%
2023-02-02 0 11.53 11.51 11.55 11.49 11.56 671,700 7,739,169 11.522 11.53 11.51 11.55 11.49 11.56 671,700 11.522 6.66%
2023-02-01 0 10.81 10.80 11.00 10.73 10.82 309,000 3,331,062 10.780 10.81 10.80 11.00 10.73 10.82 309,000 10.780 2.37%
2023-01-31 0 10.56 10.55 10.57 10.45 10.57 209,200 2,201,295 10.522 10.56 10.55 10.57 10.45 10.57 209,200 10.522 -2.40%
2023-01-30 0 10.82 10.81 10.88 10.81 10.92 905,100 9,851,605 10.885 10.82 10.81 10.88 10.81 10.92 905,100 10.885 1.60%
2023-01-27 0 10.65 10.62 10.65 10.61 10.68 1,296,100 13,809,624 10.655 10.65 10.62 10.65 10.61 10.68 1,296,100 10.655 1.62%
2023-01-26 0 10.48 10.42 10.50 10.25 10.52 700,300 7,307,849 10.435 10.48 10.42 10.50 10.25 10.52 700,300 10.435 8.77%
2023-01-20 0 9.635 9.635 - 9.565 9.640 566,400 5,433,302 9.5927 9.635 9.635 - 9.565 9.640 566,400 9.5927 -0.26%
2023-01-19 0 9.660 9.645 9.660 9.625 9.750 166,900 1,614,630 9.6742 9.660 9.645 9.660 9.625 9.750 166,900 9.6742 -3.40%
2023-01-18 0 10.00 9.985 10.02 9.895 10.03 360,400 3,589,822 9.9607 10.00 9.985 10.02 9.895 10.03 360,400 9.9607 1.78%
2023-01-17 0 9.825 9.075 9.835 9.800 9.850 205,300 2,016,549 9.8225 9.825 9.075 9.835 9.800 9.850 205,300 9.8225 -0.56%
2023-01-16 0 9.880 9.875 9.890 9.780 9.955 423,400 4,190,881 9.8982 9.880 9.875 9.890 9.780 9.955 423,400 9.8982 1.18%
2023-01-13 0 9.765 9.780 9.790 9.695 9.770 1,137,200 11,060,599 9.7262 9.765 9.780 9.790 9.695 9.770 1,137,200 9.7262 0.88%
2023-01-12 0 9.680 9.650 9.680 9.600 9.720 1,154,400 11,181,478 9.6860 9.680 9.650 9.680 9.600 9.720 1,154,400 9.6860 3.70%
2023-01-11 0 9.335 9.325 9.380 9.310 9.395 897,500 8,406,581 9.3667 9.335 9.325 9.380 9.310 9.395 897,500 9.3667 1.63%
2023-01-10 0 9.185 9.160 9.190 9.120 9.200 345,800 3,173,474 9.1772 9.185 9.160 9.190 9.120 9.200 345,800 9.1772 0.60%
2023-01-09 0 9.130 9.130 9.190 9.015 9.195 1,531,700 13,983,614 9.1295 9.130 9.130 9.190 9.015 9.195 1,531,700 9.1295 5.61%
2023-01-06 0 8.645 8.630 8.850 8.645 8.730 287,500 2,500,123 8.6961 8.645 8.630 8.850 8.645 8.730 287,500 8.6961 -2.37%
2023-01-05 0 8.855 8.860 8.895 8.840 8.930 704,100 6,262,683 8.8946 8.855 8.860 8.895 8.840 8.930 704,100 8.8946 -0.95%
2023-01-04 0 8.940 8.930 8.955 8.880 9.050 575,300 5,121,422 8.9022 8.940 8.930 8.955 8.880 9.050 575,300 8.9022 -1.32%
2023-01-03 0 9.060 9.000 9.200 8.855 9.060 1,971,200 17,742,035 9.0006 9.060 9.000 9.200 8.855 9.060 1,971,200 9.0006 1.91%
2022-12-30 0 8.890 8.860 8.900 8.860 8.955 1,043,200 9,286,558 8.9020 8.890 8.860 8.900 8.860 8.955 1,043,200 8.9020 3.13%
2022-12-29 0 8.620 8.615 - 8.570 8.620 700,000 6,019,218 8.5989 8.620 8.615 - 8.570 8.620 700,000 8.5989 -2.32%
2022-12-28 0 8.825 8.840 8.910 8.780 8.925 320,300 2,822,545 8.8122 8.825 8.840 8.910 8.780 8.925 320,300 8.8122 -2.22%
2022-12-23 0 9.025 9.030 9.450 9.000 9.450 618,000 5,582,006 9.0324 9.025 9.030 9.450 9.000 9.450 618,000 9.0324 -5.10%
2022-12-22 0 9.510 9.500 9.515 9.500 9.550 722,300 6,882,702 9.5289 9.510 9.500 9.515 9.500 9.550 722,300 9.5289 1.93%
2022-12-21 0 9.330 9.310 9.335 9.090 9.350 1,127,400 10,512,822 9.3248 9.330 9.310 9.335 9.090 9.350 1,127,400 9.3248 2.81%
2022-12-20 0 9.075 9.080 9.150 8.990 9.485 1,114,100 10,140,449 9.1019 9.075 9.080 9.150 8.990 9.485 1,114,100 9.1019 -4.42%
2022-12-19 0 9.495 9.480 9.500 9.480 9.550 322,400 3,065,870 9.5095 9.495 9.480 9.500 9.480 9.550 322,400 9.5095 -1.09%
2022-12-16 0 9.600 9.605 9.660 9.600 9.720 781,000 7,540,612 9.6551 9.600 9.605 9.660 9.600 9.720 781,000 9.6551 -5.79%
2022-12-15 0 10.19 10.19 10.40 10.19 10.42 465,500 4,809,846 10.333 10.19 10.19 10.40 10.19 10.42 465,500 10.333 -3.50%
2022-12-14 0 10.56 10.15 10.60 10.54 10.62 386,900 4,095,466 10.585 10.56 10.15 10.60 10.54 10.62 386,900 10.585 2.03%
2022-12-13 0 10.35 10.34 11.30 10.26 10.35 267,700 2,758,049 10.303 10.35 10.34 11.30 10.26 10.35 267,700 10.303 2.88%
2022-12-12 0 10.06 10.06 10.30 10.00 10.08 251,300 2,519,507 10.026 10.06 10.06 10.30 10.00 10.08 251,300 10.026 -2.52%
2022-12-09 0 10.32 10.32 11.30 10.21 10.34 460,000 4,715,786 10.252 10.32 10.32 11.30 10.21 10.34 460,000 10.252 2.99%
2022-12-08 0 10.02 10.02 10.03 9.885 10.04 548,900 5,472,623 9.9702 10.02 10.02 10.03 9.885 10.04 548,900 9.9702 -0.50%
2022-12-07 0 10.07 10.05 10.30 10.05 10.12 520,700 5,256,008 10.094 10.07 10.05 10.30 10.05 10.12 520,700 10.094 -3.91%
2022-12-06 0 10.48 10.47 10.63 10.45 10.55 450,000 4,719,336 10.487 10.48 10.47 10.63 10.45 10.55 450,000 10.487 -3.14%
2022-12-05 0 10.82 10.72 10.82 10.76 10.83 558,000 6,029,383 10.805 10.82 10.72 10.82 10.76 10.83 558,000 10.805 -0.73%
2022-12-02 0 10.90 10.87 10.91 10.84 10.90 825,900 8,982,962 10.877 10.90 10.87 10.91 10.84 10.90 825,900 10.877 -0.37%
2022-12-01 0 10.94 10.92 11.00 10.92 11.00 943,000 10,327,864 10.952 10.94 10.92 11.00 10.92 11.00 943,000 10.952 6.21%
2022-11-30 0 10.30 10.30 11.30 10.05 10.30 949,800 9,567,650 10.073 10.30 10.30 11.30 10.05 10.30 949,800 10.073 -0.29%
2022-11-29 0 10.33 10.33 11.30 10.23 10.34 423,200 4,357,437 10.296 10.33 10.33 11.30 10.23 10.34 423,200 10.296 -0.29%
2022-11-28 0 10.36 10.34 10.37 10.32 10.37 111,700 1,155,083 10.341 10.36 10.34 10.37 10.32 10.37 111,700 10.341 -3.54%
2022-11-25 0 10.74 10.71 10.85 10.72 10.74 361,300 3,878,217 10.734 10.74 10.71 10.85 10.72 10.74 361,300 10.734 0.28%
2022-11-24 0 10.71 9.500 10.74 10.61 10.73 261,000 2,796,662 10.715 10.71 9.500 10.74 10.61 10.73 261,000 10.715 2.00%
2022-11-23 0 10.50 10.40 10.60 10.42 10.51 269,300 2,811,873 10.441 10.50 10.40 10.60 10.42 10.51 269,300 10.441 3.14%
2022-11-22 0 10.18 10.12 10.17 10.13 10.23 559,100 5,701,538 10.198 10.18 10.12 10.17 10.13 10.23 559,100 10.198 -0.97%
2022-11-21 0 10.28 9.000 10.30 10.28 10.35 232,400 2,398,738 10.322 10.28 9.000 10.30 10.28 10.35 232,400 10.322 -1.15%
2022-11-18 0 10.40 10.37 10.45 10.36 10.46 557,900 5,816,235 10.425 10.40 10.37 10.45 10.36 10.46 557,900 10.425 -1.79%
2022-11-17 0 10.59 10.56 10.70 10.47 10.61 1,087,800 11,459,231 10.534 10.59 10.56 10.70 10.47 10.61 1,087,800 10.534 -2.40%
2022-11-16 0 10.85 10.85 10.88 10.66 10.85 459,400 4,935,094 10.743 10.85 10.85 10.88 10.66 10.85 459,400 10.742 1.78%
2022-11-15 0 10.66 10.65 10.72 10.54 10.70 914,700 9,699,903 10.605 10.66 10.65 10.72 10.54 10.70 914,700 10.604 0.95%
2022-11-14 0 10.56 10.56 10.62 10.52 10.63 1,012,200 10,704,802 10.576 10.56 10.56 10.62 10.52 10.63 1,012,200 10.576 -0.38%
2022-11-11 0 10.60 10.60 10.70 10.28 10.60 2,213,400 23,018,533 10.400 10.60 10.60 10.70 10.28 10.60 2,213,400 10.400 17.06%
2022-11-10 0 9.055 9.040 9.495 9.015 9.090 751,900 6,813,178 9.0613 9.055 9.040 9.495 9.015 9.090 751,900 9.0613 -4.63%
2022-11-09 0 9.495 9.495 9.500 9.420 9.550 609,600 5,789,423 9.4971 9.495 9.495 9.500 9.420 9.550 609,600 9.4971 2.32%
2022-11-08 0 9.280 9.280 9.290 9.200 9.370 1,471,600 13,724,858 9.3265 9.280 9.280 9.290 9.200 9.370 1,471,600 9.3265 3.05%
2022-11-07 0 9.005 9.000 9.110 8.950 9.110 1,588,500 14,346,614 9.0315 9.005 9.000 9.110 8.950 9.110 1,588,500 9.0315 0.39%
2022-11-04 0 8.970 8.970 8.980 8.845 9.015 2,887,600 25,743,607 8.9152 8.970 8.970 8.980 8.845 9.015 2,887,600 8.9152 -3.18%
2022-11-03 0 9.265 9.270 9.490 9.185 9.500 860,200 7,959,097 9.2526 9.265 9.270 9.490 9.185 9.500 860,200 9.2526 -7.12%
2022-11-02 0 9.975 9.965 9.975 9.930 9.975 335,800 3,342,242 9.9531 9.975 9.965 9.975 9.930 9.975 335,800 9.9531 -2.40%
2022-11-01 0 10.22 10.23 10.80 10.14 10.25 649,400 6,624,096 10.200 10.22 10.23 10.80 10.14 10.25 649,400 10.200 -0.49%
2022-10-31 0 10.27 10.25 10.29 10.02 10.31 519,800 5,325,795 10.246 10.27 10.25 10.29 10.02 10.31 519,800 10.246 8.62%
2022-10-28 0 9.455 9.430 9.460 9.430 9.630 747,200 7,143,790 9.5607 9.455 9.430 9.460 9.430 9.630 747,200 9.5607 -6.48%
2022-10-27 0 10.11 10.08 10.26 10.09 10.22 934,200 9,499,607 10.169 10.11 10.08 10.26 10.09 10.22 934,200 10.169 -1.46%
2022-10-26 0 10.26 10.19 10.35 10.10 10.26 2,186,900 22,172,162 10.139 10.26 10.19 10.35 10.10 10.26 2,186,900 10.139 0.59%
2022-10-25 0 10.20 10.14 10.22 10.09 10.22 1,789,100 18,140,798 10.140 10.20 10.14 10.22 10.09 10.22 1,789,100 10.140 2.93%
2022-10-24 0 9.910 - 10.00 9.850 10.11 1,531,200 15,302,196 9.9936 9.910 - 10.00 9.850 10.11 1,531,200 9.9936 5.59%
2022-10-21 0 9.385 9.360 9.400 9.350 9.490 640,400 6,020,941 9.4018 9.385 9.360 9.400 9.350 9.490 640,400 9.4018 -0.27%
2022-10-20 0 9.410 9.400 9.450 9.370 9.605 944,100 8,926,064 9.4546 9.410 9.400 9.450 9.370 9.605 944,100 9.4546 -3.83%
2022-10-19 0 9.785 9.000 9.900 9.720 9.990 998,600 9,851,609 9.8654 9.785 9.000 9.900 9.720 9.990 998,600 9.8654 -1.36%
2022-10-18 0 9.920 9.910 9.920 9.655 9.950 2,161,600 21,154,470 9.7865 9.920 9.910 9.920 9.655 9.950 2,161,600 9.7865 8.18%
2022-10-17 0 9.170 9.160 9.195 8.985 9.190 1,535,500 13,928,504 9.0710 9.170 9.160 9.195 8.985 9.190 1,535,500 9.0710 -4.08%
2022-10-14 0 9.560 9.550 9.560 9.380 9.680 1,773,500 17,031,052 9.6031 9.560 9.550 9.560 9.380 9.680 1,773,500 9.6031 4.88%
2022-10-13 0 9.115 9.115 9.130 9.060 9.155 456,700 4,164,229 9.1181 9.115 9.115 9.130 9.060 9.155 456,700 9.1181 -1.19%
2022-10-12 0 9.225 9.180 9.500 9.110 9.335 1,592,900 14,679,606 9.2156 9.225 9.180 9.500 9.110 9.335 1,592,900 9.2156 -0.05%
2022-10-11 0 9.230 9.180 9.230 9.140 9.405 1,551,800 14,371,441 9.2611 9.230 9.180 9.230 9.140 9.405 1,551,800 9.2611 -2.48%
2022-10-10 0 9.465 9.460 9.505 9.400 9.530 1,002,600 9,490,924 9.4663 9.465 9.460 9.505 9.400 9.530 1,002,600 9.4663 -7.57%
2022-10-07 0 10.24 10.23 10.35 10.19 10.37 569,400 5,855,872 10.284 10.24 10.23 10.35 10.19 10.37 569,400 10.284 -2.75%
2022-10-06 0 10.53 10.30 10.61 10.47 10.65 752,800 7,969,651 10.587 10.53 10.30 10.61 10.47 10.65 752,800 10.587 1.25%
2022-10-05 0 10.40 10.37 10.40 10.23 10.46 2,047,800 21,354,079 10.428 10.40 10.37 10.40 10.23 10.46 2,047,800 10.428 10.46%
2022-10-03 0 9.415 9.400 9.465 9.350 9.780 1,368,800 12,924,422 9.4422 9.415 9.400 9.465 9.350 9.780 1,368,800 9.4422 -5.85%
2022-09-30 0 10.00 9.990 10.05 9.750 10.05 1,185,300 11,707,411 9.8772 10.00 9.990 10.05 9.750 10.05 1,185,300 9.8772 -0.99%
2022-09-29 0 10.10 10.08 10.37 10.06 10.38 711,300 7,332,503 10.309 10.10 10.08 10.37 10.06 10.38 711,300 10.309 2.54%
2022-09-28 0 9.850 9.850 9.990 9.740 10.33 1,445,400 14,219,252 9.8376 9.850 9.850 9.990 9.740 10.33 1,445,400 9.8376 -4.65%
2022-09-27 0 10.33 10.33 10.35 10.00 10.33 1,306,300 13,348,153 10.218 10.33 10.33 10.35 10.00 10.33 1,306,300 10.218 2.79%
2022-09-26 0 10.05 10.01 10.05 9.895 10.20 1,489,000 14,910,784 10.014 10.05 10.01 10.05 9.895 10.20 1,489,000 10.014 -2.90%
2022-09-23 0 10.35 10.32 10.35 10.30 10.60 833,600 8,670,847 10.402 10.35 10.32 10.35 10.30 10.60 833,600 10.402 -3.27%
2022-09-22 0 10.70 10.70 11.33 10.42 10.71 1,209,900 12,697,203 10.494 10.70 10.70 11.33 10.42 10.71 1,209,900 10.494 -3.60%
2022-09-21 0 11.10 11.09 11.47 10.98 11.14 538,100 5,964,531 11.084 11.10 11.09 11.47 10.98 11.14 538,100 11.084 -1.33%
2022-09-20 0 11.25 11.11 11.25 11.25 11.38 691,400 7,821,882 11.313 11.25 11.11 11.25 11.25 11.38 691,400 11.313 3.12%
2022-09-19 0 10.91 10.90 11.05 10.88 11.12 418,300 4,607,985 11.016 10.91 10.90 11.05 10.88 11.12 418,300 11.016 -1.18%
2022-09-16 0 11.04 11.02 11.05 11.01 11.18 637,300 7,046,952 11.058 11.04 11.02 11.05 11.01 11.18 637,300 11.058 -5.64%
2022-09-15 0 11.70 11.69 11.70 11.62 11.72 427,200 4,987,678 11.675 11.70 11.69 11.70 11.62 11.72 427,200 11.675 1.12%
2022-09-14 0 11.57 11.55 11.57 11.44 11.60 857,600 9,887,844 11.530 11.57 11.55 11.57 11.44 11.60 857,600 11.530 -10.93%
2022-09-13 0 12.99 12.90 13.05 12.86 13.01 1,487,800 19,214,170 12.915 12.99 12.90 13.05 12.86 13.01 1,487,800 12.914 6.04%
2022-09-09 0 12.25 12.24 12.25 11.95 12.30 753,900 9,196,012 12.198 12.25 12.24 12.25 11.95 12.30 753,900 12.198 2.85%
2022-09-08 0 11.91 11.89 11.98 11.89 12.06 727,000 8,715,646 11.989 11.91 11.89 11.98 11.89 12.06 727,000 11.989 3.12%
2022-09-07 0 11.55 11.46 11.80 11.34 11.55 328,600 3,756,356 11.431 11.55 11.46 11.80 11.34 11.55 328,600 11.431 -2.45%
2022-09-06 0 11.84 11.84 11.93 11.75 11.92 313,200 3,705,449 11.831 11.84 11.84 11.93 11.75 11.92 313,200 11.831 2.07%
2022-09-05 0 11.60 11.50 11.88 11.60 11.97 533,500 6,221,564 11.662 11.60 11.50 11.88 11.60 11.97 533,500 11.662 -3.33%
2022-09-02 0 12.00 11.98 12.00 11.93 12.04 1,035,600 12,405,620 11.979 12.00 11.98 12.00 11.93 12.04 1,035,600 11.979 2.13%
2022-09-01 0 11.75 11.73 11.78 11.66 12.20 1,045,000 12,267,294 11.739 11.75 11.73 11.78 11.66 12.20 1,045,000 11.739 -3.92%
2022-08-31 0 12.23 12.20 12.33 12.18 12.34 597,300 7,322,286 12.259 12.23 12.20 12.33 12.18 12.34 597,300 12.259 -2.94%
2022-08-30 0 12.60 12.61 13.26 12.37 12.64 316,500 3,959,326 12.510 12.60 12.61 13.26 12.37 12.64 316,500 12.510 1.61%
2022-08-29 0 12.40 12.40 13.26 12.22 12.58 480,500 5,914,710 12.310 12.40 12.40 13.26 12.22 12.58 480,500 12.309 -9.29%
2022-08-26 0 13.67 13.59 13.66 13.63 13.73 88,100 1,205,962 13.689 13.67 13.59 13.66 13.63 13.73 88,100 13.689 0.66%
2022-08-25 0 13.58 13.57 - 13.38 13.58 510,900 6,912,869 13.531 13.58 13.57 - 13.38 13.58 510,900 13.531 3.43%
2022-08-24 0 13.13 13.12 13.42 13.08 13.21 378,400 4,964,384 13.119 13.13 13.12 13.42 13.08 13.21 378,400 13.119 -1.06%
2022-08-23 0 13.27 13.27 13.33 13.08 13.33 343,900 4,544,516 13.215 13.27 13.27 13.33 13.08 13.33 343,900 13.215 -2.71%
2022-08-22 0 13.64 13.56 13.60 13.64 13.88 523,200 7,234,927 13.828 13.64 13.56 13.60 13.64 13.88 523,200 13.828 -5.15%
2022-08-19 0 14.38 14.38 14.40 14.35 14.56 264,300 3,815,973 14.438 14.38 14.38 14.40 14.35 14.56 264,300 14.438 0.00%
2022-08-18 0 14.38 14.37 14.38 14.31 14.73 312,000 4,495,509 14.409 14.38 14.37 14.38 14.31 14.73 312,000 14.409 -2.38%
2022-08-17 0 14.73 - 14.83 14.72 14.86 204,500 3,027,079 14.802 14.73 - 14.83 14.72 14.86 204,500 14.802 -0.67%
2022-08-16 0 14.83 14.80 14.85 14.78 14.87 367,300 5,452,217 14.844 14.83 14.80 14.85 14.78 14.87 367,300 14.844 2.13%
2022-08-15 0 14.52 14.50 14.62 14.12 14.63 654,500 9,554,639 14.598 14.52 14.50 14.62 14.12 14.63 654,500 14.598 1.75%
2022-08-12 0 14.27 14.27 14.56 14.12 14.40 429,500 6,085,508 14.169 14.27 14.27 14.56 14.12 14.40 429,500 14.169 -0.90%
2022-08-11 0 14.40 14.38 14.56 14.36 14.45 657,200 9,466,271 14.404 14.40 14.38 14.56 14.36 14.45 657,200 14.404 6.27%
2022-08-10 0 13.55 13.53 13.80 13.43 13.57 234,700 3,165,606 13.488 13.55 13.53 13.80 13.43 13.57 234,700 13.488 -2.31%
2022-08-09 0 13.87 13.87 14.56 13.83 13.92 350,600 4,860,921 13.865 13.87 13.87 14.56 13.83 13.92 350,600 13.865 -1.35%
2022-08-08 0 14.06 14.06 - 13.86 14.09 422,500 5,881,049 13.920 14.06 14.06 - 13.86 14.09 422,500 13.920 -1.26%
2022-08-05 0 14.24 - 14.26 14.19 14.28 352,600 5,016,281 14.227 14.24 - 14.26 14.19 14.28 352,600 14.227 1.50%
2022-08-04 0 14.03 14.00 14.05 13.96 14.05 282,000 3,951,077 14.011 14.03 14.00 14.05 13.96 14.05 282,000 14.011 5.33%
2022-08-03 0 13.32 13.21 13.25 13.24 13.40 56,900 759,211 13.343 13.32 13.21 13.25 13.24 13.40 56,900 13.343 0.60%
2022-08-02 0 13.24 13.18 13.32 13.18 13.34 674,700 8,967,577 13.291 13.24 13.18 13.32 13.18 13.34 674,700 13.291 -1.05%
2022-08-01 0 13.38 13.38 13.50 13.30 13.42 247,100 3,300,734 13.358 13.38 13.38 13.50 13.30 13.42 247,100 13.358 0.68%
2022-07-29 0 13.29 13.29 13.50 13.26 13.36 1,011,500 13,443,757 13.291 13.29 13.29 13.50 13.26 13.36 1,011,500 13.291 5.81%
2022-07-28 0 12.56 12.58 12.59 12.54 13.00 1,259,700 15,887,175 12.612 12.56 12.58 12.59 12.54 13.00 1,259,700 12.612 3.54%
2022-07-27 0 12.13 12.12 12.13 12.03 12.13 123,900 1,498,315 12.093 12.13 12.12 12.13 12.03 12.13 123,900 12.093 -0.49%
2022-07-26 0 12.19 12.17 12.18 12.09 12.19 129,000 1,566,355 12.142 12.19 12.17 12.18 12.09 12.19 129,000 12.142 -1.46%
2022-07-25 0 12.37 12.36 - 12.30 12.37 474,400 5,850,386 12.332 12.37 12.36 - 12.30 12.37 474,400 12.332 -2.06%
2022-07-22 0 12.63 12.63 12.65 12.41 12.66 997,500 12,590,287 12.622 12.63 12.63 12.65 12.41 12.66 997,500 12.622 1.77%
2022-07-21 0 12.41 12.28 12.48 12.31 12.49 650,900 8,045,177 12.360 12.41 12.28 12.48 12.31 12.49 650,900 12.360 2.65%
2022-07-20 0 12.09 11.95 12.23 12.08 12.25 559,500 6,821,069 12.191 12.09 11.95 12.23 12.08 12.25 559,500 12.191 5.96%
2022-07-19 0 11.41 11.39 11.90 11.35 11.50 624,800 7,152,492 11.448 11.41 11.39 11.90 11.35 11.50 624,800 11.448 -3.79%
2022-07-18 0 11.86 11.85 11.86 11.60 11.88 1,147,200 13,493,344 11.762 11.86 11.85 11.86 11.60 11.88 1,147,200 11.762 5.99%
2022-07-15 0 11.19 11.18 11.19 11.12 11.30 399,700 4,484,109 11.219 11.19 11.18 11.19 11.12 11.30 399,700 11.219 2.29%
2022-07-14 0 10.94 10.94 11.02 10.94 11.11 971,500 10,691,127 11.005 10.94 10.94 11.02 10.94 11.11 971,500 11.005 -2.15%
2022-07-13 0 11.18 11.18 11.41 11.13 11.52 126,600 1,417,658 11.198 11.18 11.18 11.41 11.13 11.52 126,600 11.198 0.09%
2022-07-12 0 11.17 11.17 11.18 11.12 11.24 445,500 4,987,709 11.196 11.17 11.17 11.18 11.12 11.24 445,500 11.196 -4.04%
2022-07-11 0 11.64 - 11.66 11.54 11.73 318,200 3,709,768 11.659 11.64 - 11.66 11.54 11.73 318,200 11.659 -0.68%
2022-07-08 0 11.72 - 11.75 11.68 11.80 1,371,800 16,090,581 11.730 11.72 - 11.75 11.68 11.80 1,371,800 11.730 2.72%
2022-07-07 0 11.41 11.42 11.47 11.27 11.47 544,000 6,209,854 11.415 11.41 11.42 11.47 11.27 11.47 544,000 11.415 1.24%
2022-07-06 0 11.27 11.26 11.32 11.07 11.30 1,275,100 14,272,308 11.193 11.27 11.26 11.32 11.07 11.30 1,275,100 11.193 3.21%
2022-07-05 0 10.92 10.79 10.98 10.78 11.02 253,300 2,776,537 10.962 10.92 10.79 10.98 10.78 11.02 253,300 10.961 2.25%
2022-07-04 0 10.68 10.67 10.72 10.65 10.79 336,300 3,603,043 10.714 10.68 10.67 10.72 10.65 10.79 336,300 10.714 -0.47%
2022-06-30 0 10.73 10.68 10.73 10.65 10.96 362,500 3,918,910 10.811 10.73 10.68 10.73 10.65 10.96 362,500 10.811 -2.01%
2022-06-29 0 10.95 10.94 10.95 10.89 11.06 674,100 7,405,472 10.986 10.95 10.94 10.95 10.89 11.06 674,100 10.986 -6.73%
2022-06-28 0 11.74 11.74 12.05 11.54 11.90 454,600 5,334,048 11.734 11.74 11.74 12.05 11.54 11.90 454,600 11.733 -2.73%
2022-06-27 0 12.07 12.06 12.07 11.81 12.07 1,038,600 12,405,969 11.945 12.07 12.06 12.07 11.81 12.07 1,038,600 11.945 6.25%
2022-06-24 0 11.36 11.30 11.37 11.00 11.37 1,148,100 12,945,768 11.276 11.36 11.30 11.37 11.00 11.37 1,148,100 11.276 5.77%
2022-06-23 0 10.74 10.74 10.78 10.65 10.85 793,700 8,535,795 10.754 10.74 10.74 10.78 10.65 10.85 793,700 10.754 3.27%
2022-06-22 0 10.40 10.38 10.40 10.38 10.77 1,038,100 10,991,615 10.588 10.40 10.38 10.40 10.38 10.77 1,038,100 10.588 -3.08%
2022-06-21 0 10.73 10.72 10.76 10.55 10.77 943,700 10,049,923 10.650 10.73 10.72 10.76 10.55 10.77 943,700 10.649 2.48%
2022-06-20 0 10.47 10.45 10.46 10.29 10.58 1,458,900 15,217,139 10.431 10.47 10.45 10.46 10.29 10.58 1,458,900 10.431 -1.04%
2022-06-17 0 10.58 10.44 10.58 10.15 10.65 1,336,100 13,701,707 10.255 10.58 10.44 10.58 10.15 10.65 1,336,100 10.255 0.76%
2022-06-16 0 10.50 10.50 10.52 10.41 11.19 2,210,800 24,163,952 10.930 10.50 10.50 10.52 10.41 11.19 2,210,800 10.930 -0.85%
2022-06-15 0 10.59 10.60 10.75 10.49 10.73 1,105,200 11,696,385 10.583 10.59 10.60 10.75 10.49 10.73 1,105,200 10.583 -1.30%
2022-06-14 0 10.73 10.73 10.81 10.50 10.80 1,221,800 13,039,885 10.673 10.73 10.73 10.81 10.50 10.80 1,221,800 10.673 -2.01%
2022-06-13 0 10.95 10.95 11.07 10.89 11.80 1,451,100 15,951,152 10.993 10.95 10.95 11.07 10.89 11.80 1,451,100 10.992 -11.05%
2022-06-10 0 12.31 12.28 12.42 12.29 12.40 282,500 3,489,061 12.351 12.31 12.28 12.42 12.29 12.40 282,500 12.351 -5.16%
2022-06-09 0 12.98 12.85 13.00 12.89 12.98 94,600 1,223,799 12.937 12.98 12.85 13.00 12.89 12.98 94,600 12.937 -0.54%
2022-06-08 0 13.05 12.98 13.17 12.99 13.18 330,600 4,334,002 13.110 13.05 12.98 13.17 12.99 13.18 330,600 13.110 1.56%
2022-06-07 0 12.85 12.78 12.90 12.69 12.98 717,700 9,152,186 12.752 12.85 12.78 12.90 12.69 12.98 717,700 12.752 -2.43%
2022-06-06 0 13.17 13.17 13.20 12.91 13.19 228,700 2,992,324 13.084 13.17 13.17 13.20 12.91 13.19 228,700 13.084 1.54%
2022-06-02 0 12.97 12.86 12.97 12.12 13.01 317,700 4,094,091 12.887 12.97 12.86 12.97 12.12 13.01 317,700 12.887 -0.69%
2022-06-01 0 13.06 12.96 13.06 13.03 13.23 591,400 7,768,900 13.137 13.06 12.96 13.06 13.03 13.23 591,400 13.136 -0.31%
2022-05-31 0 13.10 13.07 13.14 13.07 13.32 729,100 9,639,909 13.222 13.10 13.07 13.14 13.07 13.32 729,100 13.222 -3.11%
2022-05-30 0 13.52 13.50 13.54 13.05 13.52 976,400 13,082,558 13.399 13.52 13.50 13.54 13.05 13.52 976,400 13.399 9.65%
2022-05-27 0 12.33 12.33 12.37 12.28 12.36 823,400 10,137,064 12.311 12.33 12.33 12.37 12.28 12.36 823,400 12.311 4.76%
2022-05-26 0 11.77 11.77 11.80 11.55 11.78 414,400 4,835,473 11.669 11.77 11.77 11.80 11.55 11.78 414,400 11.669 2.44%
2022-05-25 0 11.49 11.45 11.60 11.49 11.60 631,800 7,288,176 11.536 11.49 11.45 11.60 11.49 11.60 631,800 11.536 0.35%
2022-05-24 0 11.45 11.44 11.50 11.38 11.76 705,200 8,123,196 11.519 11.45 11.44 11.50 11.38 11.76 705,200 11.519 -3.38%
2022-05-23 0 11.85 11.85 12.05 11.70 12.16 660,300 7,794,348 11.804 11.85 11.85 12.05 11.70 12.16 660,300 11.804 -0.84%
2022-05-20 0 11.95 11.95 11.97 11.77 11.97 802,500 9,516,002 11.858 11.95 11.95 11.97 11.77 11.97 802,500 11.858 3.73%
2022-05-19 0 11.52 11.52 12.48 11.36 12.00 999,000 11,589,131 11.601 11.52 11.52 12.48 11.36 12.00 999,000 11.601 -10.42%
2022-05-18 0 12.86 - 12.90 12.81 13.00 558,600 7,206,191 12.900 12.86 - 12.90 12.81 13.00 558,600 12.900 1.18%
2022-05-17 0 12.71 12.71 12.85 12.40 12.71 498,900 6,266,368 12.560 12.71 12.71 12.85 12.40 12.71 498,900 12.560 2.09%
2022-05-16 0 12.45 12.45 12.46 12.35 12.73 1,010,100 12,638,603 12.512 12.45 12.45 12.46 12.35 12.73 1,010,100 12.512 2.13%
2022-05-13 0 12.19 12.19 12.22 12.02 12.25 1,238,300 14,995,913 12.110 12.19 12.19 12.22 12.02 12.25 1,238,300 12.110 3.48%
2022-05-12 0 11.78 11.80 11.87 11.63 12.13 1,433,700 17,074,307 11.909 11.78 11.80 11.87 11.63 12.13 1,433,700 11.909 -7.39%
2022-05-11 0 12.72 12.70 12.72 12.69 12.85 894,000 11,420,728 12.775 12.72 12.70 12.72 12.69 12.85 894,000 12.775 0.47%
2022-05-10 0 12.66 12.65 12.66 12.25 13.18 1,498,800 18,837,722 12.569 12.66 12.65 12.66 12.25 13.18 1,498,800 12.569 -6.91%
2022-05-06 0 13.60 13.60 13.72 13.49 13.72 713,700 9,692,129 13.580 13.60 13.60 13.72 13.49 13.72 713,700 13.580 -9.33%
2022-05-05 0 15.00 15.00 15.20 14.95 15.31 694,400 10,492,325 15.110 15.00 15.00 15.20 14.95 15.31 694,400 15.110 4.90%
2022-05-04 0 14.30 14.28 - 14.22 14.33 164,600 2,350,727 14.282 14.30 14.28 - 14.22 14.33 164,600 14.281 0.35%
2022-05-03 0 14.25 14.22 14.30 14.17 14.37 344,400 4,908,276 14.252 14.25 14.22 14.30 14.17 14.37 344,400 14.252 -3.98%
2022-04-29 0 14.84 14.84 14.88 14.68 14.92 385,100 5,696,682 14.793 14.84 14.84 14.88 14.68 14.92 385,100 14.793 1.09%
2022-04-28 0 14.68 14.68 14.88 13.45 14.77 354,000 5,114,810 14.449 14.68 14.68 14.88 13.45 14.77 354,000 14.449 2.30%
2022-04-27 0 14.35 14.35 - 14.02 14.49 699,500 9,894,014 14.144 14.35 14.35 - 14.02 14.49 699,500 14.144 -4.46%
2022-04-26 0 15.02 14.32 15.02 15.00 15.27 273,600 4,149,707 15.167 15.02 14.32 15.02 15.00 15.27 273,600 15.167 2.74%
2022-04-25 0 14.62 14.60 14.72 14.49 14.72 270,400 3,954,416 14.624 14.62 14.60 14.72 14.49 14.72 270,400 14.624 -6.28%
2022-04-22 0 15.60 15.55 15.63 15.41 15.66 98,900 1,531,926 15.490 15.60 15.55 15.63 15.41 15.66 98,900 15.490 -5.74%
2022-04-21 0 16.55 16.55 - 16.39 16.53 62,100 1,021,770 16.454 16.55 16.55 - 16.39 16.53 62,100 16.454 0.61%
2022-04-20 0 16.45 16.44 - 16.37 16.54 191,400 3,150,274 16.459 16.45 16.44 - 16.37 16.54 191,400 16.459 1.98%
2022-04-19 0 16.13 16.13 - 16.08 16.25 65,200 1,055,788 16.193 16.13 16.13 - 16.08 16.25 65,200 16.193 -4.33%
2022-04-14 0 16.86 16.84 17.50 16.78 16.93 111,700 1,882,018 16.849 16.86 16.84 17.50 16.78 16.93 111,700 16.849 2.80%
2022-04-13 0 16.40 16.33 - 16.14 16.49 117,500 1,926,016 16.392 16.40 16.33 - 16.14 16.49 117,500 16.392 1.36%
2022-04-12 0 16.18 16.19 - 16.08 16.23 71,100 1,148,343 16.151 16.18 16.19 - 16.08 16.23 71,100 16.151 -4.37%
2022-04-11 0 16.92 16.79 17.73 16.75 17.00 176,400 2,978,257 16.884 16.92 16.79 17.73 16.75 17.00 176,400 16.884 -4.57%
2022-04-08 0 17.73 17.70 - 17.51 17.73 78,700 1,387,400 17.629 17.73 17.70 - 17.51 17.73 78,700 17.629 1.26%
2022-04-07 0 17.51 17.49 - 17.31 17.57 144,500 2,519,673 17.437 17.51 17.49 - 17.31 17.57 144,500 17.437 -2.99%
2022-04-06 0 18.05 17.00 - 18.04 18.28 65,400 1,185,987 18.134 18.05 17.00 - 18.04 18.28 65,400 18.134 -1.15%
2022-04-04 0 18.26 18.24 - 18.24 18.40 30,400 556,860 18.318 18.26 18.24 - 18.24 18.40 30,400 18.318 -1.40%
2022-04-01 0 18.52 18.44 - 18.37 18.54 90,200 1,661,954 18.425 18.52 18.44 - 18.37 18.54 90,200 18.425 -2.68%
2022-03-31 0 19.03 19.02 19.08 18.95 19.07 166,200 3,159,698 19.011 19.03 19.02 19.08 18.95 19.07 166,200 19.011 -0.21%
2022-03-30 0 19.07 19.07 19.26 18.80 19.24 111,200 2,129,898 19.154 19.07 19.07 19.26 18.80 19.24 111,200 19.154 2.36%
2022-03-29 0 18.63 18.55 18.68 18.54 18.73 71,400 1,328,976 18.613 18.63 18.55 18.68 18.54 18.73 71,400 18.613 3.67%
2022-03-28 0 17.97 17.95 - 17.84 17.97 95,600 1,710,057 17.888 17.97 17.95 - 17.84 17.97 95,600 17.888 -0.72%
2022-03-25 0 18.10 17.00 - 17.96 18.16 177,800 3,210,622 18.058 18.10 17.00 - 17.96 18.16 177,800 18.057 3.61%
2022-03-24 0 17.47 17.43 17.47 17.34 17.53 146,800 2,559,374 17.434 17.47 17.43 17.47 17.34 17.53 146,800 17.434 -2.02%
2022-03-23 0 17.83 17.00 17.84 17.73 17.84 278,600 4,956,379 17.790 17.83 17.00 17.84 17.73 17.84 278,600 17.790 3.60%
2022-03-22 0 17.21 17.13 - 17.00 17.22 218,200 3,735,503 17.120 17.21 17.13 - 17.00 17.22 218,200 17.120 0.70%
2022-03-21 0 17.09 17.08 - 16.50 17.15 264,600 4,518,173 17.076 17.09 17.08 - 16.50 17.15 264,600 17.075 4.40%
2022-03-18 0 16.37 16.37 - 16.23 16.38 261,100 4,245,363 16.260 16.37 16.37 - 16.23 16.38 261,100 16.260 0.86%
2022-03-17 0 16.23 16.24 16.35 16.07 16.35 438,800 7,091,757 16.162 16.23 16.24 16.35 16.07 16.35 438,800 16.162 4.98%
2022-03-16 0 15.46 15.42 15.50 15.01 15.49 309,900 4,712,692 15.207 15.46 15.42 15.50 15.01 15.49 309,900 15.207 9.18%
2022-03-15 0 14.16 - - 14.07 14.44 96,000 1,370,322 14.274 14.16 - - 14.07 14.44 96,000 14.274 -4.77%
2022-03-14 0 14.87 14.79 - 14.79 14.99 138,600 2,063,603 14.889 14.87 14.79 - 14.79 14.99 138,600 14.889 -3.69%
2022-03-11 0 15.44 15.41 15.51 15.15 15.56 165,200 2,536,561 15.355 15.44 15.41 15.51 15.15 15.56 165,200 15.354 -1.34%
2022-03-10 0 15.65 15.60 15.68 15.59 15.76 212,300 3,327,555 15.674 15.65 15.60 15.68 15.59 15.76 212,300 15.674 4.06%
2022-03-09 0 15.04 15.06 - 14.69 15.08 266,800 3,982,023 14.925 15.04 15.06 - 14.69 15.08 266,800 14.925 3.80%
2022-03-08 0 14.49 14.49 14.80 14.42 14.95 533,400 7,785,964 14.597 14.49 14.49 14.80 14.42 14.95 533,400 14.597 -5.79%
2022-03-07 0 15.38 15.34 - 15.32 15.60 219,900 3,392,488 15.427 15.38 15.34 - 15.32 15.60 219,900 15.427 -5.70%
2022-03-04 0 16.31 16.31 16.34 16.04 16.33 183,200 2,970,693 16.216 16.31 16.31 16.34 16.04 16.33 183,200 16.216 -3.09%
2022-03-03 0 16.83 16.83 16.89 16.77 16.90 146,100 2,460,344 16.840 16.83 16.83 16.89 16.77 16.90 146,100 16.840 3.44%
2022-03-02 0 16.27 16.20 16.67 16.20 16.54 156,500 2,564,597 16.387 16.27 16.20 16.67 16.20 16.54 156,500 16.387 -4.24%
2022-03-01 0 16.99 - - 16.77 17.09 372,300 6,276,889 16.860 16.99 - - 16.77 17.09 372,300 16.860 3.66%
2022-02-28 0 16.39 16.39 16.63 15.80 16.41 238,300 3,871,971 16.248 16.39 16.39 16.63 15.80 16.41 238,300 16.248 2.44%
2022-02-25 0 16.00 15.80 16.11 15.74 16.11 275,600 4,415,629 16.022 16.00 15.80 16.11 15.74 16.11 275,600 16.022 10.34%
2022-02-24 0 14.50 14.50 15.29 14.31 15.30 306,200 4,540,802 14.830 14.50 14.50 15.29 14.31 15.30 306,200 14.830 -11.26%
2022-02-23 0 16.34 16.33 16.39 16.24 16.38 88,300 1,438,119 16.287 16.34 16.33 16.39 16.24 16.38 88,300 16.287 4.68%
2022-02-22 0 15.61 - - 15.60 16.26 138,500 2,179,194 15.734 15.61 - - 15.60 16.26 138,500 15.734 -6.30%
2022-02-21 0 16.66 16.50 - 16.49 16.76 147,000 2,440,079 16.599 16.66 16.50 - 16.49 16.76 147,000 16.599 -1.94%
2022-02-18 0 16.99 16.98 - 16.94 17.61 84,300 1,441,189 17.096 16.99 16.98 - 16.94 17.61 84,300 17.096 -3.85%
2022-02-17 0 17.67 - - 17.53 17.78 41,500 732,360 17.647 17.67 - - 17.53 17.78 41,500 17.647 -0.45%
2022-02-16 0 17.75 17.50 - 17.69 17.79 35,200 623,829 17.722 17.75 17.50 - 17.69 17.79 35,200 17.722 4.23%
2022-02-15 0 17.03 17.03 17.18 17.02 17.19 71,600 1,221,686 17.063 17.03 17.03 17.18 17.02 17.19 71,600 17.063 -0.12%
2022-02-14 0 17.05 16.98 - 16.94 17.08 51,500 876,570 17.021 17.05 16.98 - 16.94 17.08 51,500 17.021 -4.21%
2022-02-11 0 17.80 17.80 - 17.66 17.98 79,500 1,416,745 17.821 17.80 17.80 - 17.66 17.98 79,500 17.821 -5.42%
2022-02-10 0 18.82 - - 18.71 18.81 38,700 726,334 18.768 18.82 - - 18.71 18.81 38,700 18.768 3.01%
2022-02-09 0 18.27 - 18.30 18.21 18.34 73,300 1,339,437 18.273 18.27 - 18.30 18.21 18.34 73,300 18.273 2.93%
2022-02-08 0 17.75 - 17.78 17.71 17.82 178,900 3,182,903 17.792 17.75 - 17.78 17.71 17.82 178,900 17.792 -2.26%
2022-02-07 0 18.16 - - 17.87 18.16 96,000 1,730,110 18.022 18.16 - - 17.87 18.16 96,000 18.022 -0.06%
2022-02-04 0 18.17 - 18.32 18.10 18.34 77,700 1,413,439 18.191 18.17 - 18.32 18.10 18.34 77,700 18.191 2.89%
2022-01-31 0 17.66 17.64 17.76 17.39 17.67 257,600 4,507,025 17.496 17.66 17.64 17.76 17.39 17.67 257,600 17.496 4.99%
2022-01-28 0 16.82 16.83 16.92 16.45 16.87 109,900 1,846,436 16.801 16.82 16.83 16.92 16.45 16.87 109,900 16.801 2.25%
2022-01-27 0 16.45 16.35 16.54 16.18 16.98 379,300 6,205,814 16.361 16.45 16.35 16.54 16.18 16.98 379,300 16.361 -3.12%
2022-01-26 0 16.98 16.97 - 16.84 17.04 168,000 2,848,532 16.956 16.98 16.97 - 16.84 17.04 168,000 16.956 -0.59%
2022-01-25 0 17.08 17.08 17.35 16.87 17.72 716,800 12,321,752 17.190 17.08 17.08 17.35 16.87 17.72 716,800 17.190 -3.61%
2022-01-24 0 17.72 17.70 - 17.64 17.86 181,100 3,220,415 17.783 17.72 17.70 - 17.64 17.86 181,100 17.783 -3.01%
2022-01-21 0 18.27 18.00 18.40 17.91 19.15 895,300 16,191,833 18.085 18.27 18.00 18.40 17.91 19.15 895,300 18.085 -4.79%
2022-01-20 0 19.19 19.17 - 18.99 19.22 33,500 641,042 19.136 19.19 19.17 - 18.99 19.22 33,500 19.136 0.79%
2022-01-19 0 19.04 19.01 - 19.00 19.86 46,500 903,055 19.421 19.04 19.01 - 19.00 19.86 46,500 19.421 -4.66%
2022-01-18 0 19.97 19.95 - 19.90 20.02 17,700 353,742 19.985 19.97 19.95 - 19.90 20.02 17,700 19.985 -1.53%
2022-01-17 0 20.28 - - 20.16 20.28 40,700 821,280 20.179 20.28 - - 20.16 20.28 40,700 20.179 0.90%
2022-01-14 0 20.10 19.95 20.90 19.90 20.16 159,600 3,202,248 20.064 20.10 19.95 20.90 19.90 20.16 159,600 20.064 -4.19%
2022-01-13 0 20.98 - 21.40 20.90 21.02 37,300 781,838 20.961 20.98 - 21.40 20.90 21.02 37,300 20.961 -0.19%
2022-01-12 0 21.02 21.00 21.20 20.90 21.08 55,500 1,164,650 20.985 21.02 21.00 21.20 20.90 21.08 55,500 20.985 2.84%
2022-01-11 0 20.44 - - 20.34 20.44 23,200 473,272 20.400 20.44 - - 20.34 20.44 23,200 20.400 -0.20%
2022-01-10 0 20.48 20.38 - 20.26 20.50 59,000 1,205,622 20.434 20.48 20.38 - 20.26 20.50 59,000 20.434 -1.25%
2022-01-07 0 20.74 - 21.00 20.74 21.00 6,200 129,424 20.875 20.74 - 21.00 20.74 21.00 6,200 20.875 -0.10%
2022-01-06 0 20.76 - - 20.48 20.88 39,000 810,162 20.773 20.76 - - 20.48 20.88 39,000 20.773 -5.55%
2022-01-05 0 21.98 21.98 - 21.90 22.00 126,800 2,786,224 21.973 21.98 21.98 - 21.90 22.00 126,800 21.973 -3.68%
2022-01-04 0 22.82 22.72 - 22.70 22.84 29,700 676,720 22.785 22.82 22.72 - 22.70 22.84 29,700 22.785 1.60%
2022-01-03 0 22.46 - - 22.44 22.50 16,500 370,430 22.450 22.46 - - 22.44 22.50 16,500 22.450 0.00%
2021-12-31 0 22.46 - - 22.46 22.52 10,500 236,184 22.494 22.46 - - 22.46 22.52 10,500 22.494 -1.14%
2021-12-30 0 22.72 22.66 - 22.68 22.68 16,000 362,880 22.680 22.72 22.66 - 22.68 22.68 16,000 22.680 -0.70%
2021-12-29 0 22.88 22.88 - 22.80 22.88 36,300 829,872 22.862 22.88 22.88 - 22.80 22.88 36,300 22.861 -0.09%
2021-12-28 0 22.90 22.06 23.50 22.84 22.90 24,000 549,458 22.894 22.90 22.06 23.50 22.84 22.90 24,000 22.894 3.90%
2021-12-24 0 22.04 21.88 - - - 0 0 - 22.04 21.88 - - - 0 - 0.73%
2021-12-23 0 21.88 - - 21.86 21.88 1,300 28,432 21.871 21.88 - - 21.86 21.88 1,300 21.871 2.63%
2021-12-22 0 21.32 - - 21.28 21.38 15,600 332,996 21.346 21.32 - - 21.28 21.38 15,600 21.346 1.81%
2021-12-21 0 20.94 19.50 - 20.74 20.98 9,900 205,966 20.805 20.94 19.50 - 20.74 20.98 9,900 20.805 2.55%
2021-12-20 0 20.42 - - 20.38 20.74 28,600 587,234 20.533 20.42 - - 20.38 20.74 28,600 20.533 -3.41%
2021-12-17 0 21.14 20.92 - 20.90 21.20 107,200 2,248,668 20.976 21.14 20.92 - 20.90 21.20 107,200 20.976 -6.21%
2021-12-16 0 22.54 - - 22.26 22.62 137,700 3,104,638 22.546 22.54 - - 22.26 22.62 137,700 22.546 5.33%
2021-12-15 0 21.40 - 21.88 21.32 21.40 19,500 416,408 21.354 21.40 - 21.88 21.32 21.40 19,500 21.354 -2.19%
2021-12-14 0 21.88 - - 21.80 21.88 17,000 371,024 21.825 21.88 - - 21.80 21.88 17,000 21.825 -3.01%
2021-12-13 0 22.56 - 22.62 22.56 22.60 11,700 264,132 22.575 22.56 - 22.62 22.56 22.60 11,700 22.575 2.64%
2021-12-10 0 21.98 - - 21.96 22.06 12,300 270,372 21.982 21.98 - - 21.96 22.06 12,300 21.981 -2.74%
2021-12-09 0 22.60 - - 22.54 22.64 17,000 384,564 22.621 22.60 - - 22.54 22.64 17,000 22.621 0.09%
2021-12-08 0 22.58 - - 22.52 22.64 26,400 596,442 22.593 22.58 - - 22.52 22.64 26,400 22.593 4.44%
2021-12-07 0 21.62 21.30 21.62 21.36 21.62 7,100 152,942 21.541 21.62 21.30 21.62 21.36 21.62 7,100 21.541 3.25%
2021-12-06 0 20.94 20.70 22.00 20.88 21.02 14,000 293,160 20.940 20.94 20.70 22.00 20.88 21.02 14,000 20.940 -3.32%
2021-12-03 0 21.66 21.46 - 21.40 21.68 4,800 103,258 21.512 21.66 21.46 - 21.40 21.68 4,800 21.512 0.74%
2021-12-02 0 21.50 21.40 - 21.50 21.60 26,700 575,088 21.539 21.50 21.40 - 21.50 21.60 26,700 21.539 -5.37%
2021-12-01 0 22.72 22.68 22.88 22.38 22.72 50,500 1,139,696 22.568 22.72 22.68 22.88 22.38 22.72 50,500 22.568 0.80%
2021-11-30 0 22.54 22.54 22.80 22.38 22.84 110,500 2,494,170 22.572 22.54 22.54 22.80 22.38 22.84 110,500 22.572 1.17%
2021-11-29 0 22.28 21.00 - 22.22 22.36 113,700 2,537,132 22.314 22.28 21.00 - 22.22 22.36 113,700 22.314 0.18%
2021-11-26 0 22.24 - 23.20 22.24 22.80 106,200 2,376,538 22.378 22.24 - 23.20 22.24 22.80 106,200 22.378 -2.46%
2021-11-25 0 22.80 22.78 23.20 22.68 22.84 14,700 334,396 22.748 22.80 22.78 23.20 22.68 22.84 14,700 22.748 1.15%
2021-11-24 0 22.54 22.30 22.70 22.52 22.62 63,700 1,438,660 22.585 22.54 22.30 22.70 22.52 22.62 63,700 22.585 -0.18%
2021-11-23 0 22.58 22.34 22.62 22.48 23.08 69,100 1,560,976 22.590 22.58 22.34 22.62 22.48 23.08 69,100 22.590 -3.26%
2021-11-22 0 23.34 22.90 - 23.34 23.36 32,800 765,788 23.347 23.34 22.90 - 23.34 23.36 32,800 23.347 0.69%
2021-11-19 0 23.18 23.20 - 23.00 23.24 77,100 1,786,202 23.167 23.18 23.20 - 23.00 23.24 77,100 23.167 2.39%
2021-11-18 0 22.64 20.50 - 22.58 22.68 19,500 441,466 22.639 22.64 20.50 - 22.58 22.68 19,500 22.639 0.71%
2021-11-17 0 22.48 20.50 - 22.48 22.50 10,000 224,806 22.481 22.48 20.50 - 22.48 22.50 10,000 22.481 1.26%
2021-11-16 0 22.20 20.50 - 22.20 22.24 36,900 819,642 22.213 22.20 20.50 - 22.20 22.24 36,900 22.213 -0.36%
2021-11-15 0 22.28 - - 22.26 22.34 7,900 176,184 22.302 22.28 - - 22.26 22.34 7,900 22.302 2.01%
2021-11-12 0 21.84 - - 21.92 21.94 13,500 296,160 21.938 21.84 - - 21.92 21.94 13,500 21.938 0.37%
2021-11-11 0 21.76 21.74 - 21.68 21.78 6,600 143,534 21.748 21.76 21.74 - 21.68 21.78 6,600 21.748 -2.42%
2021-11-10 0 22.30 22.00 - 22.14 22.28 7,800 172,972 22.176 22.30 22.00 - 22.14 22.28 7,800 22.176 -0.89%
2021-11-09 0 22.50 - - 22.48 22.50 13,100 294,646 22.492 22.50 - - 22.48 22.50 13,100 22.492 0.18%
2021-11-08 0 22.46 - - 22.44 22.52 1,800 40,472 22.484 22.46 - - 22.44 22.52 1,800 22.484 -0.18%
2021-11-05 0 22.50 - - 22.50 22.58 26,600 599,620 22.542 22.50 - - 22.50 22.58 26,600 22.542 1.53%
2021-11-04 0 22.16 21.80 - 22.10 22.16 4,300 95,220 22.144 22.16 21.80 - 22.10 22.16 4,300 22.144 2.69%
2021-11-03 0 21.58 - - 21.58 21.58 500 10,790 21.580 21.58 - - 21.58 21.58 500 21.580 1.03%
2021-11-02 0 21.36 - - - - 0 0 - 21.36 - - - - 0 - 0.00%
2021-11-01 0 21.36 20.76 - 20.76 21.36 31,900 680,184 21.322 21.36 20.76 - 20.76 21.36 31,900 21.322 2.89%
2021-10-29 0 20.76 - 20.76 20.74 20.82 7,600 158,090 20.801 20.76 - 20.76 20.74 20.82 7,600 20.801 0.19%
2021-10-28 0 20.72 20.60 - 20.72 20.72 400 8,288 20.720 20.72 20.60 - 20.72 20.72 400 20.720 0.68%
2021-10-27 0 20.58 - - 20.48 20.62 27,900 573,368 20.551 20.58 - - 20.48 20.62 27,900 20.551 -0.29%
2021-10-26 0 20.64 - - 20.54 20.62 93,600 1,926,536 20.583 20.64 - - 20.54 20.62 93,600 20.583 2.69%
2021-10-25 0 20.10 19.99 - 19.98 20.12 60,500 1,214,344 20.072 20.10 19.99 - 19.98 20.12 60,500 20.072 -0.50%
2021-10-22 0 20.20 20.10 - 20.16 20.20 2,700 54,474 20.176 20.20 20.10 - 20.16 20.20 2,700 20.176 0.90%
2021-10-21 0 20.02 17.80 - 20.00 20.04 42,600 852,848 20.020 20.02 17.80 - 20.00 20.04 42,600 20.020 -0.60%
2021-10-20 0 20.14 17.80 - 20.14 20.14 2,000 40,280 20.140 20.14 17.80 - 20.14 20.14 2,000 20.140 0.90%
2021-10-19 0 19.96 17.80 - 19.87 19.97 53,200 1,061,479 19.953 19.96 17.80 - 19.87 19.97 53,200 19.953 3.26%
2021-10-18 0 19.33 17.80 19.46 19.32 19.38 1,300 25,184 19.372 19.33 17.80 19.46 19.32 19.38 1,300 19.372 -0.21%
2021-10-15 0 19.37 19.30 - 19.28 19.45 32,400 628,569 19.400 19.37 19.30 - 19.28 19.45 32,400 19.400 5.56%
2021-10-12 0 18.35 17.80 - 18.23 18.33 25,500 465,552 18.257 18.35 17.80 - 18.23 18.33 25,500 18.257 -1.34%
2021-10-11 0 18.60 18.50 - 18.57 18.69 31,800 593,111 18.651 18.60 18.50 - 18.57 18.69 31,800 18.651 -1.33%
2021-10-08 0 18.85 - 19.00 18.84 19.05 50,100 950,079 18.964 18.85 - 19.00 18.84 19.05 50,100 18.964 -0.53%
2021-10-07 0 18.95 18.80 - 18.79 18.96 112,900 2,127,759 18.846 18.95 18.80 - 18.79 18.96 112,900 18.846 5.22%
2021-10-06 0 18.01 - - 18.10 18.24 145,700 2,645,072 18.154 18.01 - - 18.10 18.24 145,700 18.154 0.22%
2021-10-05 0 17.97 17.90 17.98 17.89 18.10 79,500 1,429,379 17.980 17.97 17.90 17.98 17.89 18.10 79,500 17.980 -2.55%
2021-10-04 0 18.44 18.40 18.85 18.43 18.61 57,500 1,066,447 18.547 18.44 18.40 18.85 18.43 18.61 57,500 18.547 -2.59%
2021-09-30 0 18.93 18.82 - 18.77 18.97 13,900 261,653 18.824 18.93 18.82 - 18.77 18.97 13,900 18.824 -0.63%
2021-09-29 0 19.05 18.96 - 18.74 19.06 63,200 1,193,211 18.880 19.05 18.96 - 18.74 19.06 63,200 18.880 -1.19%
2021-09-28 0 19.28 - - 19.66 20.12 10,100 198,872 19.690 19.28 - - 19.66 20.12 10,100 19.690 -4.17%
2021-09-27 0 20.12 20.02 - 20.20 20.22 3,200 64,662 20.207 20.12 20.02 - 20.20 20.22 3,200 20.207 1.36%
2021-09-24 0 19.85 - 19.90 19.91 20.04 110,300 2,207,737 20.016 19.85 - 19.90 19.91 20.04 110,300 20.016 -0.30%
2021-09-23 0 19.91 19.73 - 19.73 19.91 25,800 511,161 19.812 19.91 19.73 - 19.73 19.91 25,800 19.812 1.48%
2021-09-21 0 19.62 19.37 - 19.31 19.60 106,400 2,074,580 19.498 19.62 19.37 - 19.31 19.60 106,400 19.498 -0.86%
2021-09-20 0 19.79 - 19.79 19.75 20.00 18,700 371,269 19.854 19.79 - 19.79 19.75 20.00 18,700 19.854 -3.56%
2021-09-17 0 20.52 20.50 - - - 0 0 - 20.52 20.50 - - - 0 - 0.10%
2021-09-16 0 20.50 - - 20.44 20.50 2,900 59,404 20.484 20.50 - - 20.44 20.50 2,900 20.484 1.18%
2021-09-15 0 20.26 - - 20.24 20.26 2,000 40,482 20.241 20.26 - - 20.24 20.26 2,000 20.241 -0.30%
2021-09-14 0 20.32 - - 20.36 20.38 600 12,218 20.363 20.32 - - 20.36 20.38 600 20.363 -0.59%
2021-09-13 0 20.44 - - 20.34 20.38 1,800 36,636 20.353 20.44 - - 20.34 20.38 1,800 20.353 -1.45%
2021-09-10 0 20.74 20.64 - 20.64 20.74 17,800 367,442 20.643 20.74 20.64 - 20.64 20.74 17,800 20.643 0.29%
2021-09-09 0 20.68 20.60 - 20.64 20.74 17,100 353,310 20.661 20.68 20.60 - 20.64 20.74 17,100 20.661 -0.48%
2021-09-08 0 20.78 - 20.94 20.78 20.90 1,300 27,086 20.835 20.78 - 20.94 20.78 20.90 1,300 20.835 -0.76%
2021-09-07 0 20.94 20.92 - 20.94 20.94 1,000 20,940 20.940 20.94 20.92 - 20.94 20.94 1,000 20.940 -0.29%
2021-09-06 0 21.00 - - 20.86 21.00 6,000 125,720 20.953 21.00 - - 20.86 21.00 6,000 20.953 0.96%
2021-09-03 0 20.80 - 20.80 20.74 20.80 2,200 45,658 20.754 20.80 - 20.80 20.74 20.80 2,200 20.754 0.00%
2021-09-02 0 20.80 - - 20.76 20.78 1,700 35,306 20.768 20.80 - - 20.76 20.78 1,700 20.768 -0.10%
2021-09-01 0 20.82 20.80 - 20.74 20.84 10,300 213,848 20.762 20.82 20.80 - 20.74 20.84 10,300 20.762 -0.38%
2021-08-31 0 20.90 20.88 - 20.74 20.94 57,900 1,206,198 20.832 20.90 20.88 - 20.74 20.94 57,900 20.832 2.45%
2021-08-30 0 20.40 20.10 - 20.34 20.40 29,900 609,716 20.392 20.40 20.10 - 20.34 20.40 29,900 20.392 1.49%
2021-08-27 0 20.10 20.00 - 20.00 20.00 16,700 334,000 20.000 20.10 20.00 - 20.00 20.00 16,700 20.000 0.00%
2021-08-26 0 20.10 - - 20.08 20.10 1,100 22,094 20.086 20.10 - - 20.08 20.10 1,100 20.085 -0.50%
2021-08-25 0 20.20 - - 20.16 20.20 9,700 195,568 20.162 20.20 - - 20.16 20.20 9,700 20.162 -0.30%
2021-08-24 0 20.26 - - 20.12 20.26 22,400 453,298 20.237 20.26 - - 20.12 20.26 22,400 20.237 3.21%
2021-08-23 0 19.63 - - 19.62 19.66 11,600 227,892 19.646 19.63 - - 19.62 19.66 11,600 19.646 3.37%
2021-08-20 0 18.99 - - 18.95 19.16 15,500 295,305 19.052 18.99 - - 18.95 19.16 15,500 19.052 1.71%
2021-08-19 0 18.67 - 18.67 18.67 18.95 46,200 869,006 18.810 18.67 - 18.67 18.67 18.95 46,200 18.810 -3.21%
2021-08-18 0 19.29 - - 19.29 19.36 17,300 334,237 19.320 19.29 - - 19.29 19.36 17,300 19.320 -1.08%
2021-08-17 0 19.50 - - 19.50 19.59 20,700 404,593 19.546 19.50 - - 19.50 19.59 20,700 19.546 -0.36%
2021-08-16 0 19.57 - - 19.52 19.57 23,700 463,308 19.549 19.57 - - 19.52 19.57 23,700 19.549 0.26%
2021-08-13 0 19.52 - - 19.49 19.51 6,600 128,686 19.498 19.52 - - 19.49 19.51 6,600 19.498 1.14%
2021-08-12 0 19.30 19.25 - - - 0 0 - 19.30 19.25 - - - 0 - -0.26%
2021-08-11 0 19.35 - - 19.37 19.43 11,900 231,013 19.413 19.35 - - 19.37 19.43 11,900 19.413 -1.48%
2021-08-10 0 19.64 19.64 19.66 19.58 19.59 10,600 207,552 19.580 19.64 19.64 19.66 19.58 19.59 10,600 19.580 0.77%
2021-08-09 0 19.49 19.40 19.60 19.39 19.40 24,000 465,370 19.390 19.49 19.40 19.60 19.39 19.40 24,000 19.390 -0.97%
2021-08-06 0 19.68 - - 19.69 19.71 40,200 791,940 19.700 19.68 - - 19.69 19.71 40,200 19.700 0.82%
2021-08-05 0 19.52 - - 19.51 19.51 200 3,902 19.510 19.52 - - 19.51 19.51 200 19.510 0.36%
2021-08-04 0 19.45 19.40 - 19.39 19.47 4,200 81,657 19.442 19.45 19.40 - 19.39 19.47 4,200 19.442 0.99%
2021-08-03 0 19.26 - - 19.18 19.26 6,500 124,855 19.209 19.26 - - 19.18 19.26 6,500 19.208 -0.77%
2021-08-02 0 19.41 - - 19.32 19.41 13,400 259,524 19.368 19.41 - - 19.32 19.41 13,400 19.367 2.70%
2021-07-30 0 18.90 - - 18.89 18.98 20,800 393,177 18.903 18.90 - - 18.89 18.98 20,800 18.903 -2.28%
2021-07-29 0 19.34 19.00 - 19.22 19.34 43,400 835,044 19.241 19.34 19.00 - 19.22 19.34 43,400 19.241 0.99%
2021-07-28 0 19.15 - - 19.11 19.19 90,800 1,739,059 19.153 19.15 - - 19.11 19.19 90,800 19.153 -1.85%
2021-07-27 0 19.51 - - 19.46 19.59 113,400 2,215,715 19.539 19.51 - - 19.46 19.59 113,400 19.539 0.00%
2021-07-26 0 19.51 - - 19.51 19.54 22,700 443,220 19.525 19.51 - - 19.51 19.54 22,700 19.525 1.19%
2021-07-23 0 19.28 - - 19.25 19.28 32,600 627,858 19.259 19.28 - - 19.25 19.28 32,600 19.259 1.58%
2021-07-22 0 18.98 18.66 - 18.94 19.00 7,200 136,678 18.983 18.98 18.66 - 18.94 19.00 7,200 18.983 1.71%
2021-07-21 0 18.66 18.50 - 18.63 18.66 32,200 600,308 18.643 18.66 18.50 - 18.63 18.66 32,200 18.643 1.74%
2021-07-20 0 18.34 18.20 - 18.34 18.41 26,500 486,721 18.367 18.34 18.20 - 18.34 18.41 26,500 18.367 -0.43%
2021-07-19 0 18.42 - - 18.41 18.43 22,000 405,308 18.423 18.42 - - 18.41 18.43 22,000 18.423 -2.13%
2021-07-16 0 18.82 18.72 - 18.69 18.79 13,100 245,304 18.726 18.82 18.72 - 18.69 18.79 13,100 18.725 -1.47%
2021-07-15 0 19.10 - - 19.07 19.09 900 17,165 19.072 19.10 - - 19.07 19.09 900 19.072 0.63%
2021-07-14 0 18.98 - - - - 0 0 - 18.98 - - - - 0 - 0.00%
2021-07-13 0 18.98 - - 18.98 18.99 300 5,696 18.987 18.98 - - 18.98 18.99 300 18.987 0.90%
2021-07-12 0 18.81 18.67 - 18.80 18.87 13,100 246,708 18.833 18.81 18.67 - 18.80 18.87 13,100 18.833 1.13%
2021-07-09 0 18.60 - - 18.46 18.60 31,400 580,356 18.483 18.60 - - 18.46 18.60 31,400 18.483 0.11%
2021-07-08 0 18.58 - - 18.59 18.84 30,200 566,599 18.762 18.58 - - 18.59 18.84 30,200 18.762 -1.69%
2021-07-07 0 18.90 18.76 - 18.76 18.81 20,000 375,717 18.786 18.90 18.76 - 18.76 18.81 20,000 18.786 1.83%
2021-07-06 0 18.56 - 18.70 18.53 18.56 6,300 116,811 18.541 18.56 - 18.70 18.53 18.56 6,300 18.541 0.00%
2021-07-05 0 18.56 - 18.60 18.56 18.62 22,500 418,513 18.601 18.56 - 18.60 18.56 18.62 22,500 18.601 1.48%
2021-07-02 0 18.29 - - 18.15 18.30 21,300 388,126 18.222 18.29 - - 18.15 18.30 21,300 18.222 0.05%
2021-06-30 0 18.28 18.25 18.30 18.28 18.29 31,700 579,488 18.280 18.28 18.25 18.30 18.28 18.29 31,700 18.280 1.22%
2021-06-29 0 18.06 18.02 - 18.02 18.08 16,500 297,621 18.038 18.06 18.02 - 18.02 18.08 16,500 18.038 1.52%
2021-06-28 0 17.79 - - 17.74 17.78 4,000 71,052 17.763 17.79 - - 17.74 17.78 4,000 17.763 0.11%
2021-06-25 0 17.77 - - 17.75 17.79 11,600 206,220 17.778 17.77 - - 17.75 17.79 11,600 17.778 0.68%
2021-06-24 0 17.65 - - 17.63 17.66 4,400 77,583 17.633 17.65 - - 17.63 17.66 4,400 17.633 0.34%
2021-06-23 0 17.59 - - 17.59 17.62 9,300 163,771 17.610 17.59 - - 17.59 17.62 9,300 17.610 2.63%
2021-06-22 0 17.14 - 17.28 - - 0 0 - 17.14 - 17.28 - - 0 - -0.12%
2021-06-21 0 17.16 - - 16.95 17.00 7,200 122,225 16.976 17.16 - - 16.95 17.00 7,200 16.976 -1.10%
2021-06-18 0 17.35 - - 17.35 17.40 9,000 156,334 17.370 17.35 - - 17.35 17.40 9,000 17.370 3.71%
2021-06-17 0 16.73 16.50 - 16.70 16.76 4,800 80,236 16.716 16.73 16.50 - 16.70 16.76 4,800 16.716 -1.88%
2021-06-16 0 17.05 17.00 17.28 17.04 17.05 3,500 59,665 17.047 17.05 17.00 17.28 17.04 17.05 3,500 17.047 -1.33%
2021-06-15 0 17.28 - - 17.24 17.26 12,600 217,410 17.255 17.28 - - 17.24 17.26 12,600 17.255 2.55%
2021-06-11 0 16.85 - 16.89 16.70 16.89 32,000 540,002 16.875 16.85 - 16.89 16.70 16.89 32,000 16.875 2.12%
2021-06-10 0 16.50 - 16.56 - - 0 0 - 16.50 - 16.56 - - 0 - -0.24%
2021-06-09 0 16.54 16.52 16.62 16.50 16.55 4,500 74,338 16.520 16.54 16.52 16.62 16.50 16.55 4,500 16.520 0.24%
2021-06-08 0 16.50 - 16.58 16.52 16.60 8,000 132,720 16.590 16.50 - 16.58 16.52 16.60 8,000 16.590 1.10%
2021-06-07 0 16.32 16.28 16.32 16.32 16.35 27,200 444,165 16.330 16.32 16.28 16.32 16.32 16.35 27,200 16.330 2.84%
2021-06-04 0 15.87 15.87 16.50 15.82 15.85 500 7,922 15.844 15.87 15.87 16.50 15.82 15.85 500 15.844 -1.73%
2021-06-03 0 16.15 - 16.50 16.15 16.24 6,000 97,308 16.218 16.15 - 16.50 16.15 16.24 6,000 16.218 0.37%
2021-06-02 0 16.09 - - 16.09 16.15 11,600 187,110 16.130 16.09 - - 16.09 16.15 11,600 16.130 -1.29%
2021-06-01 0 16.30 - - 16.21 16.30 14,400 233,935 16.246 16.30 - - 16.21 16.30 14,400 16.245 0.18%
2021-05-31 0 16.27 - - 16.27 16.29 120,800 1,967,523 16.287 16.27 - - 16.27 16.29 120,800 16.287 0.25%
2021-05-28 0 16.23 - 16.30 16.22 16.22 3,000 48,660 16.220 16.23 - 16.30 16.22 16.22 3,000 16.220 0.56%
2021-05-27 0 16.14 - - 16.16 16.22 21,800 352,586 16.174 16.14 - - 16.16 16.22 21,800 16.174 -0.74%
2021-05-26 0 16.26 16.13 16.31 16.26 16.26 100 1,626 16.260 16.26 16.13 16.31 16.26 16.26 100 16.260 -0.43%
2021-05-25 0 16.33 16.13 16.34 16.15 16.35 65,500 1,058,635 16.162 16.33 16.13 16.34 16.15 16.35 65,500 16.162 3.35%
2021-05-24 0 15.80 15.60 16.00 15.63 15.80 11,500 180,495 15.695 15.80 15.60 16.00 15.63 15.80 11,500 15.695 -0.44%
2021-05-21 0 15.87 - - 15.81 15.90 23,900 379,638 15.884 15.87 - - 15.81 15.90 23,900 15.884 4.07%
2021-05-20 0 15.25 15.25 - 15.15 15.25 30,800 468,482 15.211 15.25 15.25 - 15.15 15.25 30,800 15.210 -2.56%
2021-05-18 0 15.65 15.40 - 15.50 15.65 13,300 206,456 15.523 15.65 15.40 - 15.50 15.65 13,300 15.523 0.90%
2021-05-17 0 15.51 14.55 15.56 15.53 15.62 58,700 915,768 15.601 15.51 14.55 15.56 15.53 15.62 58,700 15.601 2.51%
2021-05-14 0 15.13 15.13 15.25 14.80 15.20 63,400 957,809 15.107 15.13 15.13 15.25 14.80 15.20 63,400 15.107 3.21%
2021-05-13 0 14.66 14.62 15.00 14.65 14.89 52,500 778,278 14.824 14.66 14.62 15.00 14.65 14.89 52,500 14.824 -4.99%
2021-05-12 0 15.43 - - 15.32 15.40 17,600 270,795 15.386 15.43 - - 15.32 15.40 17,600 15.386 1.85%
2021-05-11 0 15.15 15.00 15.15 15.10 16.27 161,200 2,449,094 15.193 15.15 15.00 15.15 15.10 16.27 161,200 15.193 -6.88%
2021-05-10 0 16.27 16.27 16.52 16.36 16.41 11,200 183,378 16.373 16.27 16.27 16.52 16.36 16.41 11,200 16.373 1.06%
2021-05-07 0 16.10 - - 16.07 16.07 300 4,821 16.070 16.10 - - 16.07 16.07 300 16.070 0.81%
2021-05-06 0 15.97 - - 15.81 16.01 7,500 119,425 15.923 15.97 - - 15.81 16.01 7,500 15.923 -0.31%
2021-05-05 0 16.02 15.95 - 15.98 16.06 10,400 166,789 16.037 16.02 15.95 - 15.98 16.06 10,400 16.037 -2.50%
2021-05-04 0 16.43 16.43 16.60 16.41 16.50 8,600 141,732 16.481 16.43 16.43 16.60 16.41 16.50 8,600 16.480 -2.14%
2021-05-03 0 16.79 - - 16.71 16.83 21,500 361,368 16.808 16.79 - - 16.71 16.83 21,500 16.808 0.00%
2021-04-30 0 16.79 - - 16.74 16.81 30,900 518,009 16.764 16.79 - - 16.74 16.81 30,900 16.764 -1.58%
2021-04-29 0 17.06 17.06 17.12 17.00 17.08 21,600 368,405 17.056 17.06 17.06 17.12 17.00 17.08 21,600 17.056 1.25%
2021-04-28 0 16.85 - 16.95 16.82 16.98 21,200 357,971 16.885 16.85 - 16.95 16.82 16.98 21,200 16.885 -1.46%
2021-04-27 0 17.10 17.08 - 17.07 17.11 51,900 886,356 17.078 17.10 17.08 - 17.07 17.11 51,900 17.078 1.60%
2021-04-26 0 16.83 - - 16.85 16.90 53,900 909,584 16.875 16.83 - - 16.85 16.90 53,900 16.875 1.81%
2021-04-23 0 16.53 16.50 - 16.49 16.53 1,600 26,401 16.501 16.53 16.50 - 16.49 16.53 1,600 16.501 -2.02%
2021-04-22 0 16.87 16.52 - 16.82 16.87 5,500 92,669 16.849 16.87 16.52 - 16.82 16.87 5,500 16.849 2.06%
2021-04-21 0 16.53 16.40 16.65 16.40 16.53 7,000 115,084 16.441 16.53 16.40 16.65 16.40 16.53 7,000 16.441 -1.96%
2021-04-20 0 16.86 - 17.00 16.86 17.00 2,300 38,854 16.893 16.86 - 17.00 16.86 17.00 2,300 16.893 -1.86%
2021-04-19 0 17.18 16.88 - 17.07 17.18 10,600 181,406 17.114 17.18 16.88 - 17.07 17.18 10,600 17.114 0.94%
2021-04-16 0 17.02 16.80 17.02 17.02 17.04 2,500 42,585 17.034 17.02 16.80 17.02 17.02 17.04 2,500 17.034 1.37%
2021-04-15 0 16.79 - - 16.60 16.79 7,400 122,944 16.614 16.79 - - 16.60 16.79 7,400 16.614 -1.52%
2021-04-14 0 17.05 - - 17.02 17.05 13,100 223,063 17.028 17.05 - - 17.02 17.05 13,100 17.028 2.34%
2021-04-13 0 16.66 - - 16.62 16.67 500 8,326 16.652 16.66 - - 16.62 16.67 500 16.652 -0.06%
2021-04-12 0 16.67 16.56 - 16.63 16.68 7,300 121,600 16.658 16.67 16.56 - 16.63 16.68 7,300 16.658 0.79%
2021-04-09 0 16.54 16.33 - 16.47 16.70 15,500 257,781 16.631 16.54 16.33 - 16.47 16.70 15,500 16.631 0.61%
2021-04-08 0 16.44 16.30 - 16.40 16.40 400 6,560 16.400 16.44 16.30 - 16.40 16.40 400 16.400 1.42%
2021-04-07 0 16.21 16.20 - 16.11 16.21 23,400 377,111 16.116 16.21 16.20 - 16.11 16.21 23,400 16.116 5.67%
2021-04-01 0 15.34 15.08 - 15.08 15.34 24,800 377,692 15.230 15.34 15.08 - 15.08 15.34 24,800 15.230 5.07%
2021-03-31 0 14.60 - 14.68 14.56 14.60 1,800 26,224 14.569 14.60 - 14.68 14.56 14.60 1,800 14.569 0.00%
2021-03-30 0 14.60 - - 14.68 14.68 400 5,872 14.680 14.60 - - 14.68 14.68 400 14.680 -0.14%
2021-03-29 0 14.62 - - 14.48 14.62 15,000 218,862 14.591 14.62 - - 14.48 14.62 15,000 14.591 0.97%
2021-03-26 0 14.48 - 14.50 14.41 14.57 9,200 133,408 14.501 14.48 - 14.50 14.41 14.57 9,200 14.501 0.35%
2021-03-25 0 14.43 14.41 - 14.35 14.45 21,800 313,896 14.399 14.43 14.41 - 14.35 14.45 21,800 14.399 -3.35%
2021-03-24 0 14.93 14.90 15.00 14.91 14.96 49,700 742,913 14.948 14.93 14.90 15.00 14.91 14.96 49,700 14.948 0.00%
2021-03-23 0 14.93 14.90 14.98 14.86 14.95 102,500 1,527,533 14.903 14.93 14.90 14.98 14.86 14.95 102,500 14.903 2.12%
2021-03-22 0 14.62 - 14.67 14.46 14.67 121,500 1,776,292 14.620 14.62 - 14.67 14.46 14.67 121,500 14.620 0.62%
2021-03-19 0 14.53 14.53 14.88 14.25 14.93 155,200 2,241,992 14.446 14.53 14.53 14.88 14.25 14.93 155,200 14.446 -2.94%
2021-03-18 0 14.97 14.95 15.40 14.94 15.37 157,700 2,392,999 15.174 14.97 14.95 15.40 14.94 15.37 157,700 15.174 -0.86%
2021-03-17 0 15.10 - 15.20 15.09 15.12 7,100 107,174 15.095 15.10 - 15.20 15.09 15.12 7,100 15.095 -0.20%
2021-03-16 0 15.13 15.08 - 15.02 15.17 82,300 1,242,495 15.097 15.13 15.08 - 15.02 15.17 82,300 15.097 3.84%
2021-03-15 0 14.57 14.57 14.70 14.55 14.82 41,900 614,115 14.657 14.57 14.57 14.70 14.55 14.82 41,900 14.657 -0.27%
2021-03-12 0 14.61 - 14.98 14.58 14.97 44,900 660,674 14.714 14.61 - 14.98 14.58 14.97 44,900 14.714 -0.27%
2021-03-11 0 14.65 14.55 - 14.42 14.67 69,800 1,008,672 14.451 14.65 14.55 - 14.42 14.67 69,800 14.451 2.59%
2021-03-10 0 14.28 13.76 - 14.21 14.30 254,200 3,618,425 14.235 14.28 13.76 - 14.21 14.30 254,200 14.235 4.23%
2021-03-09 0 13.70 - - 13.40 13.73 398,000 5,394,758 13.555 13.70 - - 13.40 13.73 398,000 13.555 0.00%
2021-03-08 0 13.70 13.50 13.90 13.69 14.06 210,900 2,938,380 13.933 13.70 13.50 13.90 13.69 14.06 210,900 13.933 1.18%
2021-03-05 0 13.54 13.38 - 13.36 13.66 58,100 788,884 13.578 13.54 13.38 - 13.36 13.66 58,100 13.578 -3.90%
2021-03-04 0 14.09 13.88 - 13.88 14.10 49,800 695,975 13.975 14.09 13.88 - 13.88 14.10 49,800 13.975 -7.49%
2021-03-03 0 15.23 15.22 - 15.06 15.24 29,800 450,504 15.118 15.23 15.22 - 15.06 15.24 29,800 15.118 -0.46%
2021-03-02 0 15.30 - 15.30 15.33 15.52 76,500 1,181,665 15.447 15.30 - 15.30 15.33 15.52 76,500 15.447 1.19%
2021-03-01 0 15.12 - - 14.98 15.13 40,600 612,224 15.079 15.12 - - 14.98 15.13 40,600 15.079 5.07%
2021-02-26 0 14.39 14.05 - 14.17 14.98 76,300 1,087,767 14.256 14.39 14.05 - 14.17 14.98 76,300 14.256 -7.46%
2021-02-25 0 15.55 - - 15.53 15.58 7,300 113,676 15.572 15.55 - - 15.53 15.58 7,300 15.572 2.10%
2021-02-24 0 15.23 14.80 15.45 14.96 15.42 59,800 902,226 15.087 15.23 14.80 15.45 14.96 15.42 59,800 15.087 -2.31%
2021-02-23 0 15.59 - - 15.51 15.60 12,400 192,992 15.564 15.59 - - 15.51 15.60 12,400 15.564 -1.76%
2021-02-22 0 15.87 - - 15.87 16.24 12,600 202,974 16.109 15.87 - - 15.87 16.24 12,600 16.109 -2.70%
2021-02-19 0 16.31 16.30 16.35 16.17 16.30 2,800 45,532 16.261 16.31 16.30 16.35 16.17 16.30 2,800 16.261 0.00%
2021-02-18 0 16.31 16.20 - 16.31 16.50 13,200 216,193 16.378 16.31 16.20 - 16.31 16.50 13,200 16.378 -1.92%
2021-02-17 0 16.63 16.57 - 16.55 16.90 10,800 179,207 16.593 16.63 16.57 - 16.55 16.90 10,800 16.593 -1.60%
2021-02-16 0 16.90 - - 16.90 16.97 19,500 330,201 16.933 16.90 - - 16.90 16.97 19,500 16.933 3.17%
2021-02-11 0 16.38 - - 16.33 16.35 5,600 91,558 16.350 16.38 - - 16.33 16.35 5,600 16.350 -1.50%
2021-02-10 0 16.63 16.62 16.67 16.60 16.60 500 8,300 16.600 16.63 16.62 16.67 16.60 16.60 500 16.600 1.28%
2021-02-09 0 16.42 16.42 16.47 16.42 16.47 16,200 266,495 16.450 16.42 16.42 16.47 16.42 16.47 16,200 16.450 -0.06%
2021-02-08 0 16.43 16.40 16.45 16.45 16.47 7,600 125,092 16.460 16.43 16.40 16.45 16.45 16.47 7,600 16.459 0.86%
2021-02-05 0 16.29 16.26 16.31 16.21 16.30 53,400 868,714 16.268 16.29 16.26 16.31 16.21 16.30 53,400 16.268 2.65%
2021-02-04 0 15.87 15.78 - 15.78 15.89 10,700 169,960 15.884 15.87 15.78 - 15.78 15.89 10,700 15.884 -2.10%
2021-02-03 0 16.21 16.08 - 16.05 16.18 32,700 525,219 16.062 16.21 16.08 - 16.05 16.18 32,700 16.062 3.71%
2021-02-02 0 15.63 15.08 15.66 15.62 15.69 24,100 377,311 15.656 15.63 15.08 15.66 15.62 15.69 24,100 15.656 4.62%
2021-02-01 0 14.94 14.93 - 14.60 14.89 400 5,896 14.740 14.94 14.93 - 14.60 14.89 400 14.740 0.07%
2021-01-29 0 14.93 - 15.19 14.90 15.10 60,300 905,231 15.012 14.93 - 15.19 14.90 15.10 60,300 15.012 -0.13%
2021-01-28 0 14.95 - - 14.93 15.20 34,400 520,132 15.120 14.95 - - 14.93 15.20 34,400 15.120 -7.83%
2021-01-27 0 16.22 16.20 16.25 16.20 16.27 17,900 290,384 16.223 16.22 16.20 16.25 16.20 16.27 17,900 16.223 2.27%
2021-01-26 0 15.86 15.86 15.91 15.86 15.91 2,500 39,655 15.862 15.86 15.86 15.91 15.86 15.91 2,500 15.862 -1.18%
2021-01-25 0 16.05 - - 16.00 16.05 21,800 348,945 16.007 16.05 - - 16.00 16.05 21,800 16.007 1.97%
2021-01-22 0 15.74 - - 15.74 15.82 175,000 2,765,072 15.800 15.74 - - 15.74 15.82 175,000 15.800 -0.19%
2021-01-21 0 15.77 - 15.84 15.73 15.84 50,600 797,218 15.755 15.77 - 15.84 15.73 15.84 50,600 15.755 4.30%
2021-01-20 0 15.12 - - 15.05 15.13 36,900 555,734 15.061 15.12 - - 15.05 15.13 36,900 15.061 1.75%
2021-01-19 0 14.86 14.80 - 14.70 14.86 43,500 644,160 14.808 14.86 14.80 - 14.70 14.86 43,500 14.808 2.55%
2021-01-18 0 14.49 - - 14.46 14.49 20,300 293,998 14.483 14.49 - - 14.46 14.49 20,300 14.483 -1.56%
2021-01-15 0 14.72 - - 14.72 14.72 1,100 16,192 14.720 14.72 - - 14.72 14.72 1,100 14.720 -1.08%
2021-01-14 0 14.88 14.88 14.93 14.87 15.00 2,300 34,441 14.974 14.88 14.88 14.93 14.87 15.00 2,300 14.974 0.47%
2021-01-13 0 14.81 - - 14.78 14.82 1,100 16,262 14.784 14.81 - - 14.78 14.82 1,100 14.784 -0.20%
2021-01-12 0 14.84 14.84 14.88 14.80 14.80 600 8,880 14.800 14.84 14.84 14.88 14.80 14.80 600 14.800 -1.98%
2021-01-11 0 15.14 - - 15.06 15.15 4,200 63,519 15.124 15.14 - - 15.06 15.15 4,200 15.124 1.27%
2021-01-08 0 14.95 - - 14.92 14.97 12,700 189,575 14.927 14.95 - - 14.92 14.97 12,700 14.927 3.96%
2021-01-07 0 14.38 - - 14.38 14.41 17,900 257,810 14.403 14.38 - - 14.38 14.41 17,900 14.403 2.13%
2021-01-06 0 14.08 - - 14.08 14.36 24,500 347,427 14.181 14.08 - - 14.08 14.36 24,500 14.181 -0.98%
2021-01-05 0 14.22 14.20 - 14.22 14.39 8,900 127,588 14.336 14.22 14.20 - 14.22 14.39 8,900 14.336 -4.18%
2021-01-04 0 14.84 - - - - 0 0 - 14.84 - - - - 0 - 0.88%
2020-12-31 0 14.71 - - 14.68 14.72 1,300 19,092 14.686 14.71 - - 14.68 14.72 1,300 14.686 -0.54%
2020-12-30 0 14.79 14.75 14.80 14.73 14.79 2,200 32,475 14.761 14.79 14.75 14.80 14.73 14.79 2,200 14.761 -0.14%
2020-12-29 0 14.81 14.70 - 14.74 14.81 1,900 28,050 14.763 14.81 14.70 - 14.74 14.81 1,900 14.763 1.86%
2020-12-28 0 14.54 14.54 - 14.53 14.53 1,000 14,530 14.530 14.54 14.54 - 14.53 14.53 1,000 14.530 1.54%
2020-12-24 0 14.32 - - - - 0 0 - 14.32 - - - - 0 - -0.62%
2020-12-23 0 14.41 - - 14.35 14.39 7,000 100,650 14.379 14.41 - - 14.35 14.39 7,000 14.379 0.70%
2020-12-22 0 14.31 - - 14.29 14.49 8,500 122,233 14.380 14.31 - - 14.29 14.49 8,500 14.380 -0.90%
2020-12-21 0 14.44 - - 14.44 14.50 50,000 723,080 14.462 14.44 - - 14.44 14.50 50,000 14.462 0.14%
2020-12-18 0 14.42 - 14.68 14.42 14.46 2,400 34,612 14.422 14.42 - 14.68 14.42 14.46 2,400 14.422 -0.28%
2020-12-17 0 14.46 14.35 - 14.40 14.46 800 11,538 14.423 14.46 14.35 - 14.40 14.46 800 14.423 1.76%
2020-12-16 0 14.21 14.20 - 14.16 14.21 1,100 15,602 14.184 14.21 14.20 - 14.16 14.21 1,100 14.184 2.16%
2020-12-15 0 13.91 - 14.01 13.80 13.80 600 8,280 13.800 13.91 - 14.01 13.80 13.80 600 13.800 0.80%
2020-12-14 0 13.80 13.77 - 13.79 13.79 200 2,758 13.790 13.80 13.77 - 13.79 13.79 200 13.790 0.51%
2020-12-11 0 13.73 13.70 13.92 13.73 13.73 2,000 27,460 13.730 13.73 13.70 13.92 13.73 13.73 2,000 13.730 0.96%
2020-12-10 0 13.60 13.57 13.62 13.61 13.62 13,600 185,146 13.614 13.60 13.57 13.62 13.61 13.62 13,600 13.614 -4.70%
2020-12-09 0 14.27 14.27 14.32 14.26 14.26 300 4,278 14.260 14.27 14.27 14.32 14.26 14.26 300 14.260 0.92%
2020-12-08 0 14.14 14.12 14.16 14.10 14.14 12,000 169,440 14.120 14.14 14.12 14.16 14.10 14.14 12,000 14.120 0.57%
2020-12-07 0 14.06 14.00 14.20 14.00 14.06 7,300 102,500 14.041 14.06 14.00 14.20 14.00 14.06 7,300 14.041 0.64%
2020-12-04 0 13.97 - - - - 0 0 - 13.97 - - - - 0 - 0.43%
2020-12-03 0 13.91 - - 13.90 13.91 900 12,511 13.901 13.91 - - 13.90 13.91 900 13.901 0.43%
2020-12-02 0 13.85 - 14.00 13.80 13.87 6,500 89,914 13.833 13.85 - 14.00 13.80 13.87 6,500 13.833 0.95%
2020-12-01 0 13.72 - 13.85 13.70 13.77 5,600 76,822 13.718 13.72 - 13.85 13.70 13.77 5,600 13.718 2.54%
2020-11-30 0 13.38 13.35 13.50 13.34 13.38 17,200 229,856 13.364 13.38 13.35 13.50 13.34 13.38 17,200 13.364 0.60%
2020-11-27 0 13.30 - - 13.24 13.30 800 10,634 13.293 13.30 - - 13.24 13.30 800 13.293 -0.15%
2020-11-26 0 13.32 - - 13.32 13.37 14,600 194,609 13.329 13.32 - - 13.32 13.37 14,600 13.329 1.22%
2020-11-25 0 13.16 - 13.27 13.16 13.28 8,000 106,066 13.258 13.16 - 13.27 13.16 13.28 8,000 13.258 2.57%
2020-11-24 0 12.83 12.82 13.12 - - 0 0 - 12.83 12.82 13.12 - - 0 - 0.08%
2020-11-23 0 12.82 12.80 12.82 12.85 12.87 30,000 385,800 12.860 12.82 12.80 12.82 12.85 12.87 30,000 12.860 -0.62%
2020-11-20 0 12.90 - 13.00 12.88 12.95 2,400 30,982 12.909 12.90 - 13.00 12.88 12.95 2,400 12.909 1.74%
2020-11-19 0 12.68 12.68 - 12.60 12.67 3,200 40,334 12.604 12.68 12.68 - 12.60 12.67 3,200 12.604 -1.48%
2020-11-18 0 12.87 - 13.01 12.81 12.87 11,500 147,485 12.825 12.87 - 13.01 12.81 12.87 11,500 12.825 -0.77%
2020-11-17 0 12.97 - - 12.91 12.97 9,600 124,251 12.943 12.97 - - 12.91 12.97 9,600 12.943 -0.15%
2020-11-16 0 12.99 - - 13.01 13.05 30,200 392,910 13.010 12.99 - - 13.01 13.05 30,200 13.010 2.20%
2020-11-13 0 12.71 - - 12.68 12.74 95,700 1,215,772 12.704 12.71 - - 12.68 12.74 95,700 12.704 0.63%
2020-11-12 0 12.63 12.12 - 12.60 12.66 12,700 160,148 12.610 12.63 12.12 - 12.60 12.66 12,700 12.610 4.21%
2020-11-11 0 12.12 - - 12.11 12.30 32,500 397,622 12.235 12.12 - - 12.11 12.30 32,500 12.235 -3.12%
2020-11-10 0 12.51 - 12.56 12.39 12.73 75,800 951,043 12.547 12.51 - 12.56 12.39 12.73 75,800 12.547 -8.15%
2020-11-09 0 13.62 12.90 14.00 13.10 13.71 45,900 626,557 13.651 13.62 12.90 14.00 13.10 13.71 45,900 13.650 5.91%
2020-11-06 0 12.86 - 13.10 12.80 13.00 84,700 1,088,713 12.854 12.86 - 13.10 12.80 13.00 84,700 12.854 -0.85%
2020-11-05 0 12.97 12.82 - 12.56 13.00 181,200 2,334,291 12.882 12.97 12.82 - 12.56 13.00 181,200 12.882 10.67%
2020-11-04 0 11.72 11.73 12.00 11.53 12.40 293,700 3,550,711 12.090 11.72 11.73 12.00 11.53 12.40 293,700 12.090 5.40%
2020-11-03 0 11.12 - 11.62 11.09 11.19 22,800 253,982 11.140 11.12 - 11.62 11.09 11.19 22,800 11.140 0.00%
2020-11-02 0 11.12 11.07 - 11.04 11.09 6,000 66,330 11.055 11.12 11.07 - 11.04 11.09 6,000 11.055 0.00%
2020-10-30 0 11.12 10.98 - 11.06 11.34 346,300 3,886,361 11.223 11.12 10.98 - 11.06 11.34 346,300 11.223 -2.63%
2020-10-29 0 11.42 11.42 12.00 11.38 11.53 198,400 2,268,223 11.433 11.42 11.42 12.00 11.38 11.53 198,400 11.433 -4.83%
2020-10-28 0 12.00 11.98 - 12.05 12.05 1,000 12,050 12.050 12.00 11.98 - 12.05 12.05 1,000 12.050 -0.25%
2020-10-27 0 12.03 - 12.50 12.00 12.03 11,000 132,300 12.027 12.03 - 12.50 12.00 12.03 11,000 12.027 -2.04%
2020-10-23 0 12.28 - - 12.19 12.26 22,000 269,000 12.227 12.28 - - 12.19 12.26 22,000 12.227 0.49%
2020-10-22 0 12.22 - - 12.19 12.19 6,000 73,140 12.190 12.22 - - 12.19 12.19 6,000 12.190 -0.81%
2020-10-21 0 12.32 - - 12.35 12.43 20,800 258,233 12.415 12.32 - - 12.35 12.43 20,800 12.415 -0.96%
2020-10-20 0 12.44 12.34 - 12.32 12.45 11,000 136,257 12.387 12.44 12.34 - 12.32 12.45 11,000 12.387 -2.89%
2020-10-19 0 12.81 - - 12.75 12.81 3,000 38,310 12.770 12.81 - - 12.75 12.81 3,000 12.770 0.47%
2020-10-16 0 12.75 12.75 12.79 12.69 12.83 6,200 78,929 12.731 12.75 12.75 12.79 12.69 12.83 6,200 12.730 0.39%
2020-10-15 0 12.70 12.67 12.72 12.68 12.80 22,600 287,868 12.738 12.70 12.67 12.72 12.68 12.80 22,600 12.738 -4.51%
2020-10-14 0 13.30 13.32 13.35 13.15 13.34 68,100 905,412 13.295 13.30 13.32 13.35 13.15 13.34 68,100 13.295 5.89%
2020-10-12 0 12.56 12.56 12.58 12.47 12.58 43,700 547,597 12.531 12.56 12.56 12.58 12.47 12.58 43,700 12.531 3.80%
2020-10-09 0 12.10 12.09 12.10 12.09 12.15 41,600 503,622 12.106 12.10 12.09 12.10 12.09 12.15 41,600 12.106 0.17%
2020-10-08 0 12.08 12.06 12.10 11.93 12.12 161,000 1,935,210 12.020 12.08 12.06 12.10 11.93 12.12 161,000 12.020 3.51%
2020-10-07 0 11.67 11.67 11.70 11.47 11.67 25,400 294,272 11.586 11.67 11.67 11.70 11.47 11.67 25,400 11.586 -1.68%
2020-10-06 0 11.87 11.84 11.87 11.85 11.90 26,800 318,178 11.872 11.87 11.84 11.87 11.85 11.90 26,800 11.872 2.50%
2020-10-05 0 11.58 11.56 11.61 11.57 11.71 47,100 548,961 11.655 11.58 11.56 11.61 11.57 11.71 47,100 11.655 1.40%
2020-09-30 0 11.42 11.38 11.43 11.35 11.83 144,700 1,663,980 11.500 11.42 11.38 11.43 11.35 11.83 144,700 11.500 -2.73%
2020-09-29 0 11.74 11.71 11.76 11.70 11.86 81,000 953,580 11.773 11.74 11.71 11.76 11.70 11.86 81,000 11.773 2.26%
2020-09-28 0 11.48 11.45 11.49 11.33 11.48 47,200 539,776 11.436 11.48 11.45 11.49 11.33 11.48 47,200 11.436 6.30%
2020-09-25 0 10.80 10.75 10.80 10.85 10.95 32,300 351,728 10.889 10.80 10.75 10.80 10.85 10.95 32,300 10.889 1.22%
2020-09-24 0 10.67 10.63 10.68 10.47 10.68 111,300 1,173,018 10.539 10.67 10.63 10.68 10.47 10.68 111,300 10.539 -5.99%
2020-09-23 0 11.35 11.31 11.35 11.21 11.35 70,900 799,209 11.272 11.35 11.31 11.35 11.21 11.35 70,900 11.272 3.65%
2020-09-22 0 10.95 10.92 10.95 10.94 11.00 10,200 111,734 10.954 10.95 10.92 10.95 10.94 11.00 10,200 10.954 2.62%
2020-09-21 0 10.67 10.67 10.69 10.65 11.00 83,000 896,148 10.797 10.67 10.67 10.69 10.65 11.00 83,000 10.797 -4.73%
2020-09-18 0 11.20 11.18 11.22 11.18 11.26 10,400 116,611 11.213 11.20 11.18 11.22 11.18 11.26 10,400 11.213 0.54%
2020-09-17 0 11.14 11.13 11.17 11.06 11.47 116,100 1,302,751 11.221 11.14 11.13 11.17 11.06 11.47 116,100 11.221 -7.32%
2020-09-16 0 12.02 11.99 12.03 11.86 12.02 48,400 579,714 11.978 12.02 11.99 12.03 11.86 12.02 48,400 11.978 3.09%
2020-09-15 0 11.66 11.64 11.67 11.53 11.66 68,500 794,634 11.601 11.66 11.64 11.67 11.53 11.66 68,500 11.600 1.22%
2020-09-14 0 11.52 11.50 11.52 11.37 11.55 49,000 563,082 11.492 11.52 11.50 11.52 11.37 11.55 49,000 11.491 -0.78%
2020-09-11 0 11.61 11.61 11.62 11.51 11.65 38,200 441,496 11.558 11.61 11.61 11.62 11.51 11.65 38,200 11.557 -0.26%
2020-09-10 0 11.64 11.60 11.63 11.63 11.92 120,400 1,415,583 11.757 11.64 11.60 11.63 11.63 11.92 120,400 11.757 1.66%
2020-09-09 0 11.45 11.41 11.45 11.20 11.49 85,700 970,830 11.328 11.45 11.41 11.45 11.20 11.49 85,700 11.328 -5.61%
2020-09-08 0 12.13 12.10 12.14 12.05 12.21 36,400 443,516 12.185 12.13 12.10 12.14 12.05 12.21 36,400 12.185 1.76%
2020-09-07 0 11.92 11.88 11.92 11.85 13.00 137,000 1,636,013 11.942 11.92 11.88 11.92 11.85 13.00 137,000 11.942 -5.92%
2020-09-04 0 12.67 12.65 12.67 12.28 12.68 291,100 3,617,771 12.428 12.67 12.65 12.67 12.28 12.68 291,100 12.428 -9.89%
2020-09-03 0 14.06 14.02 14.06 14.00 14.07 52,600 737,529 14.022 14.06 14.02 14.06 14.00 14.07 52,600 14.021 -0.64%
2020-09-02 0 14.15 14.12 14.15 14.01 14.18 43,700 617,286 14.126 14.15 14.12 14.15 14.01 14.18 43,700 14.126 3.21%
2020-09-01 0 13.71 13.68 13.71 13.51 13.71 34,600 470,741 13.605 13.71 13.68 13.71 13.51 13.71 34,600 13.605 2.85%
2020-08-31 0 13.33 13.30 13.34 13.31 13.36 9,300 124,082 13.342 13.33 13.30 13.34 13.31 13.36 9,300 13.342 1.68%
2020-08-28 0 13.11 13.08 13.11 13.06 13.23 35,500 467,714 13.175 13.11 13.08 13.11 13.06 13.23 35,500 13.175 -0.30%
2020-08-27 0 13.15 13.11 13.16 13.08 13.16 88,100 1,154,417 13.104 13.15 13.11 13.16 13.08 13.16 88,100 13.103 4.03%
2020-08-26 0 12.64 12.64 12.67 12.62 12.65 19,000 239,903 12.627 12.64 12.64 12.67 12.62 12.65 19,000 12.626 0.80%
2020-08-25 0 12.54 12.50 12.54 12.49 12.54 76,400 955,686 12.509 12.54 12.50 12.54 12.49 12.54 76,400 12.509 0.64%
2020-08-24 0 12.46 12.43 12.47 12.34 12.46 7,100 88,072 12.405 12.46 12.43 12.47 12.34 12.46 7,100 12.405 3.06%
2020-08-21 0 12.09 12.08 12.13 12.07 12.16 10,700 129,480 12.101 12.09 12.08 12.13 12.07 12.16 10,700 12.101 3.16%
2020-08-20 0 11.72 - - 11.60 11.73 9,000 104,967 11.663 11.72 - - 11.60 11.73 9,000 11.663 -2.17%
2020-08-19 0 11.98 11.97 12.00 11.95 11.95 1,500 17,925 11.950 11.98 11.97 12.00 11.95 11.95 1,500 11.950 2.57%
2020-08-18 0 11.68 11.66 11.72 11.68 11.73 17,700 207,313 11.713 11.68 11.66 11.72 11.68 11.73 17,700 11.713 1.30%
2020-08-17 0 11.53 11.52 11.57 11.46 11.49 10,800 123,921 11.474 11.53 11.52 11.57 11.46 11.49 10,800 11.474 0.70%
2020-08-14 0 11.45 11.45 11.49 11.45 11.56 20,400 235,688 11.553 11.45 11.45 11.49 11.45 11.56 20,400 11.553 0.53%
2020-08-13 0 11.39 11.36 11.40 11.32 11.43 29,600 336,337 11.363 11.39 11.36 11.40 11.32 11.43 29,600 11.363 2.80%
2020-08-12 0 11.08 - 11.12 10.96 11.08 33,600 369,692 11.003 11.08 - 11.12 10.96 11.08 33,600 11.003 -2.64%
2020-08-11 0 11.38 - 11.45 11.33 11.39 26,300 299,331 11.381 11.38 - 11.45 11.33 11.39 26,300 11.381 -0.18%
2020-08-10 0 11.40 11.37 11.41 11.32 11.41 43,200 490,749 11.360 11.40 11.37 11.41 11.32 11.41 43,200 11.360 -1.89%
2020-08-07 0 11.62 11.61 11.62 11.56 11.67 29,500 342,332 11.605 11.62 11.61 11.62 11.56 11.67 29,500 11.604 2.20%
2020-08-06 0 11.37 11.34 11.38 11.32 11.40 7,200 81,740 11.353 11.37 11.34 11.38 11.32 11.40 7,200 11.353 -0.26%
2020-08-05 0 11.40 11.40 11.44 11.26 11.31 10,100 113,731 11.261 11.40 11.40 11.44 11.26 11.31 10,100 11.260 1.79%
2020-08-04 0 11.20 11.16 11.20 11.25 11.28 62,500 704,662 11.275 11.20 11.16 11.20 11.25 11.28 62,500 11.275 1.54%
2020-08-03 0 11.03 11.01 11.04 10.96 11.06 19,600 215,661 11.003 11.03 11.01 11.04 10.96 11.06 19,600 11.003 1.01%
2020-07-31 0 10.92 10.90 11.00 10.86 11.04 42,300 463,738 10.963 10.92 10.90 11.00 10.86 11.04 42,300 10.963 5.81%
2020-07-30 0 10.32 - - 10.40 10.49 17,800 186,363 10.470 10.32 - - 10.40 10.49 17,800 10.470 -0.48%
2020-07-29 0 10.37 - - 10.21 10.38 7,700 78,870 10.243 10.37 - - 10.21 10.38 7,700 10.243 -1.61%
2020-07-28 0 10.54 - 10.62 10.54 10.65 33,100 351,639 10.624 10.54 - 10.62 10.54 10.65 33,100 10.624 3.13%
2020-07-27 0 10.22 - - 10.17 10.24 24,000 244,850 10.202 10.22 - - 10.17 10.24 24,000 10.202 1.89%
2020-07-24 0 10.03 10.02 10.95 9.980 10.38 94,000 960,024 10.213 10.03 10.02 10.95 9.980 10.38 94,000 10.213 -8.74%
2020-07-23 0 10.99 - - 10.82 10.82 5,000 54,100 10.820 10.99 - - 10.82 10.82 5,000 10.820 1.67%
2020-07-22 0 10.81 - 10.95 10.81 10.99 42,100 459,219 10.908 10.81 - 10.95 10.81 10.99 42,100 10.908 -4.17%
2020-07-21 0 11.28 10.88 - 11.16 11.28 30,100 338,385 11.242 11.28 10.88 - 11.16 11.28 30,100 11.242 8.99%
2020-07-20 0 10.35 9.180 - 10.32 10.35 11,000 113,550 10.323 10.35 9.180 - 10.32 10.35 11,000 10.323 -0.19%
2020-07-17 0 10.37 9.180 - 10.34 10.40 21,100 218,719 10.366 10.37 9.180 - 10.34 10.40 21,100 10.366 0.19%
2020-07-16 0 10.35 9.300 - 10.35 10.44 15,400 159,707 10.371 10.35 9.300 - 10.35 10.44 15,400 10.371 -2.08%
2020-07-15 0 10.57 - - 10.56 10.56 2,000 21,120 10.560 10.57 - - 10.56 10.56 2,000 10.560 1.63%
2020-07-14 0 10.40 10.33 - 10.40 10.58 43,200 451,899 10.461 10.40 10.33 - 10.40 10.58 43,200 10.461 -5.45%
2020-07-13 0 11.00 - - 10.92 11.02 27,500 302,806 11.011 11.00 - - 10.92 11.02 27,500 11.011 4.17%
2020-07-10 0 10.56 10.56 10.63 10.53 10.63 9,700 102,295 10.546 10.56 10.56 10.63 10.53 10.63 9,700 10.546 0.00%
2020-07-09 0 10.56 9.000 10.57 10.52 10.56 44,000 463,240 10.528 10.56 9.000 10.57 10.52 10.56 44,000 10.528 1.93%
2020-07-08 0 10.36 9.000 - 10.29 10.36 17,600 181,728 10.326 10.36 9.000 - 10.29 10.36 17,600 10.325 0.19%
2020-07-07 0 10.34 9.000 - 10.34 10.46 10,000 103,626 10.363 10.34 9.000 - 10.34 10.46 10,000 10.363 1.17%
2020-07-06 0 10.22 9.000 - 10.15 10.23 28,400 288,802 10.169 10.22 9.000 - 10.15 10.23 28,400 10.169 2.00%
2020-07-03 0 10.02 9.990 10.21 9.945 10.02 15,100 150,433 9.9625 10.02 9.990 10.21 9.945 10.02 15,100 9.9625 1.16%
2020-07-02 0 9.905 9.875 - 9.790 9.905 17,200 169,736 9.8684 9.905 9.875 - 9.790 9.905 17,200 9.8684 6.97%
2020-06-30 0 9.260 - - 9.260 9.340 16,000 148,684 9.2928 9.260 - - 9.260 9.340 16,000 9.2928 2.43%
2020-06-29 0 9.040 - - 8.950 9.060 63,400 571,625 9.0162 9.040 - - 8.950 9.060 63,400 9.0162 -4.24%
2020-06-26 0 9.440 - - 9.470 9.650 16,600 158,225 9.5316 9.440 - - 9.470 9.650 16,600 9.5316 -2.18%
2020-06-24 0 9.650 - - 9.650 9.740 43,300 421,057 9.7242 9.650 - - 9.650 9.740 43,300 9.7242 -0.10%
2020-06-23 0 9.660 9.660 9.720 9.320 9.655 18,400 174,046 9.4590 9.660 9.660 9.720 9.320 9.655 18,400 9.4590 3.43%
2020-06-22 0 9.340 - - 9.240 9.340 3,500 32,479 9.2797 9.340 - - 9.240 9.340 3,500 9.2797 -1.06%
2020-06-19 0 9.440 - - 9.305 9.440 25,000 233,817 9.3527 9.440 - - 9.305 9.440 25,000 9.3527 1.61%
2020-06-18 0 9.290 - - 9.070 9.290 39,500 361,585 9.1541 9.290 - - 9.070 9.290 39,500 9.1541 -0.80%
2020-06-17 0 9.365 9.345 - 9.195 9.380 40,700 378,888 9.3093 9.365 9.345 - 9.195 9.380 40,700 9.3093 3.03%
2020-06-16 0 9.090 9.055 9.230 9.050 9.220 74,900 683,972 9.1318 9.090 9.055 9.230 9.050 9.220 74,900 9.1318 9.52%
2020-06-15 0 8.300 8.300 - 8.215 8.560 112,900 956,179 8.4693 8.300 8.300 - 8.215 8.560 112,900 8.4693 -5.57%
2020-06-12 0 8.790 8.765 9.260 8.695 8.815 127,500 1,114,814 8.7436 8.790 8.765 9.260 8.695 8.815 127,500 8.7436 -5.08%
2020-06-11 0 9.260 9.230 9.260 9.265 9.485 67,500 629,339 9.3235 9.260 9.230 9.260 9.265 9.485 67,500 9.3235 -0.96%
2020-06-10 0 9.350 9.100 9.360 9.340 9.365 1,400 13,082 9.3443 9.350 9.100 9.360 9.340 9.365 1,400 9.3443 2.97%
2020-06-09 0 9.080 9.060 9.090 9.065 9.155 41,900 382,144 9.1204 9.080 9.060 9.090 9.065 9.155 41,900 9.1204 1.17%
2020-06-08 0 8.975 - - 8.975 9.075 30,200 273,120 9.0437 8.975 - - 8.975 9.075 30,200 9.0437 2.05%
2020-06-05 0 8.795 - 8.800 8.735 8.795 17,000 148,830 8.7547 8.795 - 8.800 8.735 8.795 17,000 8.7547 0.51%
2020-06-04 0 8.750 8.750 8.775 8.725 8.745 18,800 164,046 8.7259 8.750 8.750 8.775 8.725 8.745 18,800 8.7259 0.06%
2020-06-03 0 8.745 - - 8.720 8.730 12,900 112,494 8.7205 8.745 - - 8.720 8.730 12,900 8.7205 1.27%
2020-06-02 0 8.635 8.630 8.660 8.565 8.635 13,800 118,970 8.6210 8.635 8.630 8.660 8.565 8.635 13,800 8.6210 0.82%
2020-06-01 0 8.565 - 8.565 8.535 8.580 16,800 143,659 8.5511 8.565 - 8.565 8.535 8.580 16,800 8.5511 3.57%
2020-05-29 0 8.270 8.270 8.300 8.270 8.320 44,500 368,235 8.2749 8.270 8.270 8.300 8.270 8.320 44,500 8.2749 -0.12%
2020-05-28 0 8.280 8.280 - 8.220 8.400 5,300 43,720 8.2491 8.280 8.280 - 8.220 8.400 5,300 8.2491 -1.31%
2020-05-27 0 8.390 8.330 8.440 8.310 9.000 49,900 420,150 8.4198 8.390 8.330 8.440 8.310 9.000 49,900 8.4198 -2.33%
2020-05-26 0 8.590 8.560 8.590 8.530 8.630 60,700 519,677 8.5614 8.590 8.560 8.590 8.530 8.630 60,700 8.5614 2.38%
2020-05-25 0 8.390 8.350 8.390 8.290 8.390 52,000 435,055 8.3664 8.390 8.350 8.390 8.290 8.390 52,000 8.3664 4.35%
2020-05-22 0 8.040 8.010 8.040 8.070 8.220 5,800 46,966 8.0976 8.040 8.010 8.040 8.070 8.220 5,800 8.0976 -3.37%
2020-05-21 0 8.320 8.310 8.350 8.320 8.380 31,900 266,020 8.3392 8.320 8.310 8.350 8.320 8.380 31,900 8.3392 1.71%
2020-05-20 0 8.180 - - 8.180 8.180 700 5,726 8.1800 8.180 - - 8.180 8.180 700 8.1800 -0.12%
2020-05-19 0 8.190 - - 8.120 8.300 942,500 7,752,387 8.2253 8.190 - - 8.120 8.300 942,500 8.2253 2.76%
2020-05-18 0 7.970 - - 7.900 7.930 3,200 25,331 7.9159 7.970 - - 7.900 7.930 3,200 7.9159 1.79%
2020-05-15 0 7.830 7.690 - 7.710 7.830 604,300 4,728,454 7.8247 7.830 7.690 - 7.710 7.830 604,300 7.8247

Webb-site Database - Powered By Linux Group

Back to top